Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metro Bank Plc (OP: MBNKF )

1.380 UNCHANGED
Last Price Updated: 2:31 PM EDT, Jun 6, 2023 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 (%)
Dec 31, 2019 2.770 2.800 2.601 2.685 92,600 -0.08(-3.07%)
Dec 30, 2019 2.680 2.890 2.680 2.770 38,423 -0.02(-0.54%)
Dec 27, 2019 2.790 2.900 2.720 2.785 73,400 +0.08(+3.15%)
Dec 26, 2019 2.709 2.709 2.700 2.700 360 +0.00(+0.00%)
Dec 24, 2019 2.695 2.790 2.600 2.700 39,600 -0.05(-1.82%)
Dec 23, 2019 2.710 2.750 2.630 2.750 28,000 +0.07(+2.61%)
Dec 20, 2019 2.685 2.730 2.660 2.680 47,400 +0.05(+1.90%)
Dec 19, 2019 2.800 2.800 2.630 2.630 265,357 -0.01(-0.38%)
Dec 18, 2019 2.700 2.750 2.600 2.640 313,010 -0.19(-6.71%)
Dec 17, 2019 2.800 2.850 2.800 2.830 8,585 +0.10(+3.47%)
Dec 16, 2019 2.704 2.800 2.670 2.735 126,008 +0.05(+2.05%)
Dec 13, 2019 2.630 2.680 2.520 2.680 57,200 +0.14(+5.51%)
Dec 12, 2019 2.650 2.790 2.540 2.540 20,378 +0.13(+5.39%)
Dec 11, 2019 2.550 2.570 2.410 2.410 14,100 -0.14(-5.49%)
Dec 10, 2019 2.440 2.550 2.418 2.550 16,600 +0.32(+14.35%)
Dec 09, 2019 2.450 2.450 2.230 2.230 44,363 -0.19(-8.04%)
Dec 06, 2019 2.530 2.530 2.370 2.425 15,000 +0.12(+5.02%)
Dec 05, 2019 2.250 2.410 2.250 2.309 72,050 +0.10(+4.48%)
Dec 04, 2019 2.320 2.520 2.210 2.210 12,120 -0.16(-6.75%)
Dec 03, 2019 2.250 2.450 2.240 2.370 51,327 -0.02(-0.73%)
Dec 02, 2019 2.340 2.445 2.340 2.388 20,570 -0.06(-2.55%)
Nov 29, 2019 2.640 2.640 2.420 2.450 8,200 -0.24(-8.92%)
Nov 27, 2019 2.570 2.690 2.480 2.690 13,800 +0.07(+2.67%)
Nov 26, 2019 2.600 2.640 2.500 2.620 64,674 +0.04(+1.55%)
Nov 25, 2019 2.630 2.635 2.510 2.580 29,364 -0.05(-1.90%)
Nov 22, 2019 2.600 2.630 2.600 2.630 28,700 -0.38(-12.62%)
Nov 21, 2019 2.860 3.010 2.720 3.010 44,145 -0.04(-1.31%)
Nov 20, 2019 2.950 3.050 2.950 3.050 4,100 +0.11(+3.92%)
Nov 19, 2019 2.860 2.935 2.860 2.935 70,344 +0.27(+9.93%)
Nov 18, 2019 2.660 2.670 2.660 2.670 6,802 +0.05(+1.91%)
Nov 15, 2019 2.620 2.620 2.620 85 +0.00(+0.00%)
Nov 14, 2019 2.701 2.740 2.600 2.620 5,766 -0.18(-6.43%)
Nov 13, 2019 2.800 2.800 2.800 2.800 5,100 +0.00(+0.00%)
Nov 12, 2019 2.860 2.860 2.800 2.800 6,106 -0.07(-2.27%)
Nov 11, 2019 2.950 2.950 2.865 2.865 780 -0.03(-1.06%)
Nov 08, 2019 3.099 3.099 2.896 2.896 100,700 -0.29(-9.22%)
Nov 07, 2019 3.190 3.190 3.190 6,000 +0.00(+0.00%)
Nov 06, 2019 3.295 3.295 3.190 3.190 5,025 -0.29(-8.33%)
Nov 05, 2019 3.400 3.550 3.400 3.480 122,036 +0.43(+14.10%)
Nov 04, 2019 3.020 3.050 3.020 3.050 1,300 +0.04(+1.33%)
Nov 01, 2019 2.925 3.210 2.840 3.010 80,900 +0.26(+9.45%)
Oct 31, 2019 2.700 2.790 2.600 2.750 79,015 +0.10(+3.77%)
Oct 30, 2019 2.600 2.665 2.580 2.650 31,208 +0.04(+1.53%)
Oct 29, 2019 2.658 2.658 2.610 2.610 31,725 -0.05(-1.88%)
Oct 28, 2019 2.600 2.790 2.580 2.660 28,416 -0.01(-0.37%)
Oct 25, 2019 2.670 2.670 2.670 2.670 3,000 -0.08(-2.91%)
Oct 24, 2019 2.550 2.870 2.550 2.750 497,199 +0.19(+7.34%)
Oct 23, 2019 2.660 2.660 2.562 2.562 8,540 -0.04(-1.46%)
Oct 22, 2019 2.530 2.600 2.492 2.600 129,634 +0.07(+2.92%)
Oct 21, 2019 2.526 2.526 2.526 2.526 244,555 +0.01(+0.50%)
Oct 18, 2019 2.514 2.514 2.514 2.514 340,600 -0.05(-1.81%)
Oct 17, 2019 2.600 2.600 2.520 2.560 483,969 -0.11(-4.30%)
Oct 16, 2019 2.675 2.675 2.675 2.675 4,000 -0.01(-0.19%)
Oct 15, 2019 2.645 2.730 2.620 2.680 4,707 -0.07(-2.55%)
Oct 14, 2019 2.750 2.750 2.750 2.750 3,190 -0.08(-2.83%)
Oct 11, 2019 2.780 2.850 2.780 2.830 8,100 +0.13(+4.81%)
Oct 10, 2019 2.550 2.760 2.550 2.700 5,443 +0.27(+11.11%)
Oct 09, 2019 2.560 2.560 2.370 2.430 15,900 +0.01(+0.41%)
Oct 08, 2019 2.500 2.500 2.420 2.420 11,518 -0.14(-5.47%)
Oct 07, 2019 2.640 2.640 2.560 2.560 12,005 -0.08(-3.03%)
Oct 04, 2019 2.410 2.660 2.410 2.640 13,500 +0.04(+1.54%)
Oct 03, 2019 2.800 2.800 2.403 2.600 48,819 -0.16(-5.80%)
Oct 02, 2019 2.689 2.760 2.689 2.760 80,525 +0.41(+17.45%)
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.