Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metrocity Bankshares Inc (NQ: MCBS )

24.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.37 12.85 12.27 12.72 126,842 +0.34(+2.72%)
Jun 29, 2020 12.06 12.38 11.97 12.38 114,858 +0.47(+3.95%)
Jun 26, 2020 12.16 12.16 11.45 11.91 399,742 -0.14(-1.18%)
Jun 25, 2020 11.69 12.27 11.69 12.05 72,228 +0.26(+2.18%)
Jun 24, 2020 12.16 12.25 11.63 11.79 72,084 -0.59(-4.80%)
Jun 23, 2020 13.06 13.07 12.12 12.39 220,676 -0.42(-3.26%)
Jun 22, 2020 13.58 13.90 12.53 12.80 194,800 -0.98(-7.14%)
Jun 19, 2020 13.31 14.14 12.40 13.79 1,198,776 -0.32(-2.26%)
Jun 18, 2020 13.41 14.15 13.20 14.11 313,891 +0.68(+5.09%)
Jun 17, 2020 13.70 13.91 13.41 13.43 255,377 -0.26(-1.88%)
Jun 16, 2020 13.09 13.80 12.88 13.68 225,940 +0.88(+6.86%)
Jun 15, 2020 11.14 12.90 11.05 12.80 257,339 +1.17(+10.07%)
Jun 12, 2020 11.31 12.13 11.31 11.63 59,279 +0.95(+8.89%)
Jun 11, 2020 10.62 11.80 9.982 10.68 65,799 -1.50(-12.31%)
Jun 10, 2020 12.19 12.40 12.01 12.18 48,984 -0.09(-0.72%)
Jun 09, 2020 12.28 12.64 11.98 12.27 60,850 +0.03(+0.22%)
Jun 08, 2020 11.26 12.38 11.14 12.24 69,624 +1.16(+10.49%)
Jun 05, 2020 10.65 11.30 10.59 11.08 67,393 +0.72(+6.93%)
Jun 04, 2020 9.991 10.43 9.973 10.36 21,021 +0.38(+3.82%)
Jun 03, 2020 10.04 10.24 9.894 9.982 31,728 +0.20(+1.99%)
Jun 02, 2020 9.894 9.894 9.681 9.787 15,440 +0.04(+0.36%)
Jun 01, 2020 10.30 10.30 9.752 9.752 42,873 -0.51(-4.93%)
May 29, 2020 10.13 10.30 9.867 10.26 49,925 -0.06(-0.60%)
May 28, 2020 10.26 10.96 10.26 10.32 70,517 +0.16(+1.57%)
May 27, 2020 9.255 10.37 9.077 10.16 66,496 +0.99(+10.84%)
May 26, 2020 9.157 9.436 9.077 9.166 48,854 +0.19(+2.08%)
May 22, 2020 9.042 9.148 8.651 8.980 42,712 +0.07(+0.80%)
May 21, 2020 8.634 9.051 8.332 8.909 63,062 +0.30(+3.51%)
May 20, 2020 8.305 9.131 8.172 8.607 35,908 +0.56(+6.95%)
May 19, 2020 8.696 8.740 8.004 8.048 40,974 -0.80(-9.03%)
May 18, 2020 7.853 8.855 7.853 8.847 91,768 +1.13(+14.60%)
May 15, 2020 7.613 7.746 7.409 7.720 32,457 +0.24(+3.20%)
May 14, 2020 7.595 7.716 7.374 7.480 48,458 -0.33(-4.20%)
May 13, 2020 7.817 7.888 7.471 7.808 86,122 -0.08(-1.01%)
May 12, 2020 8.261 8.261 7.826 7.888 44,991 -0.34(-4.10%)
May 11, 2020 8.305 8.594 7.986 8.225 46,591 -0.16(-1.90%)
May 08, 2020 8.572 8.634 8.341 8.385 26,822 +0.05(+0.64%)
May 07, 2020 8.607 8.740 8.217 8.332 33,230 -0.11(-1.26%)
May 06, 2020 8.359 8.580 8.252 8.438 23,849 +0.12(+1.44%)
May 05, 2020 8.935 8.935 8.225 8.319 45,539 -0.38(-4.34%)
May 04, 2020 8.749 8.783 8.438 8.696 48,922 -0.13(-1.51%)
May 01, 2020 9.273 9.344 8.625 8.829 52,855 -0.56(-6.00%)
Apr 30, 2020 9.920 10.43 9.042 9.392 23,158 -0.82(-8.04%)
Apr 29, 2020 9.879 10.34 9.721 10.21 60,441 +0.45(+4.59%)
Apr 28, 2020 9.826 9.835 9.554 9.765 30,489 +0.22(+2.30%)
Apr 27, 2020 9.009 9.703 8.921 9.545 80,575 +0.67(+7.52%)
Apr 24, 2020 8.455 9.114 8.455 8.877 35,270 +0.42(+4.99%)
Apr 23, 2020 8.666 8.719 8.446 8.455 24,660 -0.23(-2.63%)
Apr 22, 2020 8.974 8.974 8.534 8.684 31,504 -0.13(-1.50%)
Apr 21, 2020 8.789 8.842 8.534 8.816 48,121 -0.04(-0.40%)
Apr 20, 2020 8.736 8.930 8.736 8.851 33,974 -0.11(-1.27%)
Apr 17, 2020 8.543 9.237 8.543 8.965 50,175 +0.54(+6.36%)
Apr 16, 2020 8.789 8.789 8.042 8.429 68,223 -0.24(-2.74%)
Apr 15, 2020 9.317 9.457 8.613 8.666 60,741 -0.68(-7.24%)
Apr 14, 2020 9.615 9.879 9.317 9.343 46,924 -0.16(-1.67%)
Apr 13, 2020 9.782 9.782 9.317 9.501 35,219 -0.31(-3.14%)
Apr 09, 2020 10.05 10.05 9.598 9.809 75,319 +0.00(+0.00%)
Apr 08, 2020 9.967 9.967 9.686 9.809 53,891 +0.18(+1.92%)
Apr 07, 2020 9.668 9.800 9.167 9.624 161,604 -0.33(-3.35%)
Apr 06, 2020 9.747 10.10 9.734 9.958 50,500 +0.69(+7.39%)
Apr 03, 2020 9.563 9.914 9.255 9.273 50,175 -0.33(-3.39%)
Apr 02, 2020 9.457 9.888 9.431 9.598 27,287 +0.21(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.