Stockscreener 앱 받기
63.15
0.94%
0.59
시간 외 거래:
63.15
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $64.12 | $62.42 | $1.70 | 83,881.0 | +0.94% |
| 2024-11-20 | $63.16 | $61.84 | $1.31 | 53,181.0 | -1.09% |
| 2024-11-19 | $63.98 | $62.26 | $1.72 | 45,835.0 | -1.19% |
| 2024-11-18 | $66.04 | $63.80 | $2.24 | 39,205.0 | -0.78% |
| 2024-11-15 | $65.34 | $63.15 | $2.19 | 56,698.0 | -0.63% |
| 2024-11-14 | $66.15 | $64.00 | $2.15 | 52,500.0 | -0.41% |
| 2024-11-13 | $66.59 | $64.02 | $2.58 | 102,582.0 | +0.76% |
| 2024-11-12 | $65.43 | $62.96 | $2.47 | 72,076.0 | +0.68% |
| 2024-11-11 | $65.55 | $63.06 | $2.48 | 80,607.0 | +3.83% |
| 2024-11-08 | $62.86 | $61.57 | $1.29 | 68,907.0 | +0.95% |
| 2024-11-07 | $62.75 | $59.67 | $3.08 | 114,021.0 | -2.43% |
| 2024-11-06 | $63.91 | $58.91 | $5.00 | 304,779.0 | +15.58% |
| 2024-11-05 | $54.73 | $53.12 | $1.62 | 47,965.0 | +2.30% |
| 2024-11-04 | $53.82 | $52.26 | $1.56 | 52,196.0 | -0.15% |
| 2024-11-01 | $55.27 | $52.73 | $2.54 | 49,455.0 | -0.50% |
| 2024-10-31 | $55.85 | $53.42 | $2.43 | 41,723.0 | -3.57% |
| 2024-10-30 | $57.07 | $54.20 | $2.87 | 68,853.0 | +2.65% |
| 2024-10-29 | $56.19 | $54.04 | $2.15 | 62,507.0 | -3.84% |
| 2024-10-28 | $56.34 | $53.68 | $2.66 | 50,261.0 | +6.50% |
| 2024-10-25 | $54.93 | $52.55 | $2.38 | 35,225.0 | -2.48% |
| 2024-10-24 | $55.03 | $53.52 | $1.51 | 89,310.0 | -1.55% |
| 2024-10-23 | $55.67 | $54.31 | $1.36 | 30,473.0 | -1.15% |
| 2024-10-22 | $56.17 | $55.01 | $1.16 | 56,008.0 | -0.57% |
Metropolitan Bank Holding Corp 주식 (MCB) 연도별 가격 이력
이 심층 분석에서는 Metropolitan Bank Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metropolitan Bank Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $66.59 | $52.26 | $14.33 | 1,307,769.0 | +18.04% |
| 2024-10 | $64.10 | $49.35 | $14.75 | 1,970,064.0 | +1.75% |
| 2024-09 | $54.86 | $47.50 | $7.36 | 1,340,607.0 | +1.68% |
| 2024-08 | $54.00 | $40.21 | $13.79 | 1,630,914.0 | -1.93% |
| 2024-07 | $57.69 | $40.78 | $16.91 | 2,308,081.0 | +25.28% |
| 2024-06 | $42.98 | $37.10 | $5.88 | 1,737,643.0 | +0.10% |
| 2024-05 | $45.62 | $39.80 | $5.82 | 1,608,395.0 | +5.92% |
| 2024-04 | $44.00 | $32.46 | $11.54 | 2,283,348.0 | +3.12% |
| 2024-03 | $40.98 | $35.86 | $5.12 | 2,247,432.0 | -1.81% |
| 2024-02 | $48.94 | $38.35 | $10.59 | 2,090,237.0 | -19.14% |
| 2024-01 | $54.61 | $41.41 | $13.20 | 2,188,325.0 | -12.44% |
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.15 | $38.54 | $18.61 | 2,846,720.0 | +42.11% |
| 2023-11 | $39.89 | $31.81 | $8.08 | 1,551,394.0 | +20.24% |
| 2023-10 | $36.26 | $30.20 | $6.06 | 2,275,875.0 | -10.67% |
| 2023-09 | $41.25 | $33.50 | $7.75 | 2,555,958.0 | -8.87% |
| 2023-08 | $49.70 | $39.50 | $10.20 | 2,045,945.0 | -12.10% |
| 2023-07 | $48.58 | $33.06 | $15.52 | 4,480,583.0 | +30.41% |
| 2023-06 | $39.76 | $27.66 | $12.10 | 6,847,955.0 | +22.72% |
| 2023-05 | $32.14 | $15.75 | $16.39 | 16,363,945.0 | -11.81% |
| 2023-04 | $37.50 | $25.78 | $11.72 | 7,756,242.0 | -5.31% |
| 2023-03 | $56.25 | $13.98 | $42.27 | 19,219,431.0 | -39.28% |
| 2023-02 | $61.02 | $55.11 | $5.91 | 1,524,180.0 | -6.01% |
| 2023-01 | $61.04 | $55.11 | $5.93 | 1,737,906.0 | +1.21% |
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $64.30 | $53.67 | $10.63 | 2,158,716.0 | -7.66% |
| 2022-11 | $71.99 | $62.91 | $9.08 | 1,213,788.0 | -3.73% |
| 2022-10 | $68.49 | $59.29 | $9.20 | 1,460,119.0 | +2.55% |
| 2022-09 | $73.70 | $64.26 | $9.44 | 1,041,578.0 | -10.10% |
| 2022-08 | $80.37 | $68.10 | $12.27 | 1,749,878.0 | +3.19% |
| 2022-07 | $74.06 | $60.51 | $13.55 | 2,391,671.0 | -0.06% |
| 2022-06 | $79.32 | $66.89 | $12.43 | 1,686,120.0 | -10.11% |
| 2022-05 | $94.60 | $71.82 | $22.78 | 2,502,884.0 | -13.27% |
| 2022-04 | $104.8 | $85.37 | $19.47 | 1,887,903.0 | -12.50% |
| 2022-03 | $107.3 | $92.41 | $14.94 | 2,268,575.0 | -0.47% |
| 2022-02 | $109.4 | $93.91 | $15.51 | 1,573,516.0 | +2.25% |
| 2022-01 | $115.8 | $96.00 | $19.78 | 2,795,795.0 | -6.13% |
1.07%
0.10%
자본화:
|
볼륨(24시간):