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, 2021 1.270 1.270 1.270 0 -0.01(-1.17%)
Dec 30, 2021 1.250 1.285 1.250 1.285 14,960 +0.00(+0.39%)
Dec 29, 2021 1.300 1.305 1.250 1.280 18,310 +0.03(+2.20%)
Dec 28, 2021 1.280 1.280 1.250 1.252 17,723 -0.03(-2.53%)
Dec 27, 2021 1.240 1.330 1.240 1.285 10,200 +0.00(+0.39%)
Dec 23, 2021 1.250 1.280 1.250 1.280 1,271 +0.04(+3.23%)
Dec 22, 2021 1.180 1.245 1.180 1.240 12,137 +0.04(+3.33%)
Dec 21, 2021 1.200 1.200 1.125 1.200 30,167 +0.06(+5.25%)
Dec 20, 2021 1.160 1.170 1.140 1.140 34,832 -0.04(-3.59%)
Dec 17, 2021 1.160 1.183 1.160 1.183 1,231 -0.03(-2.27%)
Dec 16, 2021 1.155 1.210 1.155 1.210 4,400 +0.13(+12.04%)
Dec 15, 2021 1.090 1.160 1.080 1.080 25,236 -0.10(-8.47%)
Dec 14, 2021 1.180 1.180 1.180 1.180 2,600 -0.07(-5.60%)
Dec 09, 2021 1.250 1.250 1.250 0 +0.04(+3.31%)
Dec 08, 2021 1.280 1.280 1.200 1.210 4,271 -0.03(-2.78%)
Dec 07, 2021 1.274 1.274 1.245 1.245 5,200 -0.07(-4.99%)
Dec 03, 2021 1.310 1.310 1.310 0 -0.07(-5.07%)
Dec 02, 2021 1.380 1.380 1.380 1.380 191 +0.04(+2.98%)
Dec 01, 2021 1.360 1.360 1.340 1.340 10,000 -0.03(-2.54%)
Nov 29, 2021 1.375 1.375 1.375 0 +0.01(+0.37%)
Nov 24, 2021 1.370 1.370 1.370 0 +0.02(+1.47%)
Nov 22, 2021 1.350 1.350 1.350 30 -0.01(-0.74%)
Nov 19, 2021 1.360 1.500 1.360 1.360 16,451 -0.14(-9.33%)
Nov 18, 2021 1.420 1.500 1.420 1.500 17,842 -0.26(-14.77%)
Nov 17, 2021 1.800 1.800 1.760 1.760 779 +0.04(+2.33%)
Nov 16, 2021 1.720 1.720 1.720 1.720 5,558 -0.08(-4.44%)
Nov 15, 2021 1.800 1.830 1.800 1.800 56,088 +0.09(+5.26%)
Nov 12, 2021 1.715 1.715 1.660 1.710 22,152 -0.04(-2.29%)
Nov 11, 2021 1.690 1.750 1.690 1.750 2,125 -0.04(-2.23%)
Nov 08, 2021 1.790 1.790 1.790 30 -0.01(-0.56%)
Nov 05, 2021 1.792 1.800 1.735 1.800 17,427 -0.05(-2.49%)
Nov 04, 2021 1.800 1.880 1.770 1.846 50,345 +0.46(+32.80%)
Nov 03, 2021 1.380 1.430 1.380 1.390 56,971 -0.04(-2.79%)
Nov 02, 2021 1.410 1.430 1.380 1.430 54,580 +0.04(+2.88%)
Oct 28, 2021 1.390 1.390 1.390 0 -0.07(-4.79%)
Oct 27, 2021 1.460 1.460 1.460 1.460 754 +0.00(+0.34%)
Oct 26, 2021 1.410 1.455 1.410 1.455 1,170 -0.04(-3.00%)
Oct 25, 2021 1.500 1.500 1.500 1.500 686 +0.05(+3.44%)
Oct 22, 2021 1.500 1.500 1.450 1.450 9,175 -0.03(-2.02%)
Oct 21, 2021 1.530 1.530 1.450 1.480 6,518 -0.05(-3.58%)
Oct 20, 2021 1.550 1.550 1.510 1.535 6,150 -0.04(-2.24%)
Oct 19, 2021 1.583 1.595 1.570 1.570 5,950 -0.02(-1.25%)
Oct 18, 2021 1.590 1.590 1.510 1.590 1,120 -0.03(-1.85%)
Oct 15, 2021 1.590 1.620 1.590 1.620 2,000 +0.05(+2.86%)
Oct 14, 2021 1.575 1.575 1.575 1.575 1,000 -0.02(-0.94%)
Oct 13, 2021 1.590 1.600 1.590 1.590 4,485 -0.01(-0.63%)
Oct 12, 2021 1.620 1.620 1.600 1.600 2,319 +0.00(+0.00%)
Oct 11, 2021 1.600 1.600 1.600 1.600 1,446 -0.01(-0.62%)
Oct 08, 2021 1.600 1.620 1.600 1.610 7,622 +0.01(+0.63%)
Oct 07, 2021 1.560 1.600 1.560 1.600 9,422 -0.02(-1.05%)
Oct 06, 2021 1.530 1.617 1.530 1.617 2,653 +0.08(+5.00%)
Oct 05, 2021 1.540 1.540 1.540 1.540 691 +0.10(+6.94%)
Oct 04, 2021 1.450 1.530 1.430 1.440 8,129 -0.04(-2.70%)
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.