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 (%)
Apr 30, 2018 46.16 46.16 46.16 46.16 1,050 +0.78(+1.72%)
Apr 27, 2018 45.52 46.05 45.09 45.38 7,504 -0.62(-1.34%)
Apr 26, 2018 46.09 46.09 45.58 46.00 7,622 -0.45(-0.97%)
Apr 25, 2018 46.79 46.80 46.00 46.45 8,825 -3.46(-6.93%)
Apr 24, 2018 49.75 50.21 49.75 49.91 5,885 +0.55(+1.11%)
Apr 23, 2018 49.36 49.36 49.36 49.36 500 +0.64(+1.32%)
Apr 18, 2018 48.72 48.72 48.72 0 -0.19(-0.40%)
Apr 13, 2018 48.91 48.91 48.91 9 +0.36(+0.74%)
Apr 05, 2018 48.55 48.55 48.55 0 +0.70(+1.46%)
Apr 04, 2018 48.60 48.60 47.85 47.85 200 -1.60(-3.24%)
Apr 03, 2018 49.68 49.68 49.45 49.45 202 +0.22(+0.45%)
Mar 29, 2018 49.23 49.23 49.23 115 -0.77(-1.54%)
Mar 28, 2018 50.00 50.00 50.00 50.00 400 -1.95(-3.75%)
Mar 26, 2018 51.95 51.95 51.95 36,150 +0.70(+1.37%)
Mar 23, 2018 52.92 52.92 51.25 51.25 142,892 -2.25(-4.21%)
Mar 22, 2018 53.43 53.50 53.43 53.50 3,224 -2.41(-4.31%)
Mar 21, 2018 55.91 55.91 55.91 55.91 25,972 -0.19(-0.34%)
Mar 19, 2018 56.10 56.10 56.10 20,129 -0.15(-0.26%)
Mar 16, 2018 56.25 56.25 56.25 56.25 296 -1.11(-1.94%)
Mar 15, 2018 56.85 57.36 56.70 57.36 1,625 +0.23(+0.40%)
Mar 13, 2018 57.13 57.13 57.13 0 +1.00(+1.78%)
Mar 12, 2018 56.11 56.13 56.11 56.13 4,650 +0.16(+0.28%)
Mar 08, 2018 55.98 55.98 55.98 0 +0.62(+1.13%)
Mar 07, 2018 55.35 55.35 55.35 55.35 2,070 -0.16(-0.29%)
Mar 06, 2018 55.51 55.51 55.51 55.51 100 +0.59(+1.08%)
Mar 05, 2018 55.51 55.51 54.92 54.92 9,217 +1.02(+1.89%)
Mar 02, 2018 54.65 54.65 53.90 53.90 549 +1.20(+2.28%)
Feb 26, 2018 52.70 52.70 52.70 0 +1.89(+3.72%)
Feb 23, 2018 51.02 51.02 50.81 50.81 715 +1.73(+3.52%)
Feb 21, 2018 49.08 49.08 49.08 0 -1.56(-3.09%)
Feb 20, 2018 50.65 50.65 50.65 50.65 5,300 +0.40(+0.79%)
Feb 16, 2018 50.25 50.25 50.25 0 -0.49(-0.97%)
Feb 15, 2018 50.23 50.74 49.94 50.74 605 +2.86(+5.98%)
Feb 12, 2018 47.88 47.88 47.88 0 +0.20(+0.42%)
Feb 09, 2018 47.68 47.68 47.68 47.68 561 -0.81(-1.67%)
Feb 07, 2018 48.49 48.49 48.49 15 -1.87(-3.71%)
Jan 30, 2018 50.36 50.36 50.36 14 -2.64(-4.98%)
Jan 26, 2018 53.00 53.00 53.00 0 -0.29(-0.54%)
Jan 25, 2018 53.38 53.38 53.28 53.29 1,650 +0.87(+1.67%)
Jan 24, 2018 52.53 52.53 52.42 52.42 10,100 +1.61(+3.16%)
Jan 23, 2018 50.81 50.81 50.81 50.81 1,065 +0.03(+0.06%)
Jan 22, 2018 50.81 51.29 50.78 50.78 1,025 +1.05(+2.11%)
Jan 19, 2018 49.73 49.73 49.73 49.73 1,032 +0.45(+0.91%)
Jan 18, 2018 49.39 49.39 49.28 49.28 250 -1.22(-2.42%)
Jan 17, 2018 50.50 50.50 50.50 50.50 2,000 -0.65(-1.27%)
Jan 16, 2018 51.15 51.15 51.15 51.15 1,000 +0.48(+0.95%)
Jan 12, 2018 50.67 50.67 50.67 0 +0.77(+1.54%)
Jan 11, 2018 49.90 49.90 49.90 49.90 1,500 +0.02(+0.05%)
Jan 10, 2018 49.88 49.88 49.88 49.88 9,005 +1.39(+2.86%)
Jan 09, 2018 47.63 48.61 47.63 48.49 1,806 +0.40(+0.83%)
Jan 08, 2018 48.09 48.09 48.09 48.09 600 -0.81(-1.66%)
Jan 04, 2018 48.90 48.90 48.90 58 -0.66(-1.33%)
Jan 03, 2018 49.56 49.56 49.56 49.56 1,000 +0.94(+1.93%)
Dec 29, 2017 48.62 48.62 48.62 0 +1.31(+2.77%)
Dec 27, 2017 47.31 47.31 47.31 0 -0.42(-0.88%)
Dec 26, 2017 47.73 47.73 47.73 47.73 100 +0.73(+1.55%)
Dec 21, 2017 47.00 47.00 47.00 0 -0.76(-1.59%)
Dec 20, 2017 47.76 47.76 47.76 47.76 1,000 +2.11(+4.62%)
Dec 15, 2017 45.65 45.65 45.65 0 -0.99(-2.12%)
Dec 13, 2017 46.64 46.64 46.64 0 +0.48(+1.05%)
Dec 11, 2017 46.16 46.16 46.16 80 +0.39(+0.86%)
Dec 08, 2017 45.76 45.76 45.76 45.76 315 -0.55(-1.18%)
Dec 05, 2017 46.31 46.31 46.31 9,980 -0.87(-1.85%)
Dec 04, 2017 47.02 47.02 47.02 47.18 2,120 +0.78(+1.68%)
Dec 01, 2017 46.85 46.85 46.40 46.40 4,007 -0.60(-1.28%)
Nov 29, 2017 47.00 47.00 47.00 0 +1.19(+2.60%)
Nov 22, 2017 45.81 45.81 45.81 0 -1.29(-2.74%)
Nov 15, 2017 47.10 47.10 47.10 3,500 -0.49(-1.03%)
Nov 06, 2017 47.59 47.59 47.59 0 +1.10(+2.37%)
Nov 02, 2017 46.49 46.49 46.49 0 -1.38(-2.88%)
Oct 31, 2017 47.87 47.87 47.87 0 +1.88(+4.09%)
Oct 30, 2017 45.99 45.99 45.99 45.99 867 -2.26(-4.68%)
Oct 25, 2017 48.25 48.25 48.25 0 +0.96(+2.03%)
Oct 18, 2017 47.29 47.29 47.29 5,636 +0.01(+0.02%)
Oct 13, 2017 47.28 47.28 47.28 0 +1.23(+2.66%)
Oct 10, 2017 46.05 46.05 46.05 0 +0.55(+1.22%)
Oct 09, 2017 45.50 45.50 45.50 45.50 760 +1.50(+3.41%)
Sep 26, 2017 44.00 44.00 44.00 1,000 -0.57(-1.28%)
Sep 25, 2017 44.50 44.57 44.50 44.57 1,170 +0.07(+0.16%)
Sep 22, 2017 45.00 45.00 44.50 44.50 675 -1.15(-2.52%)
Sep 20, 2017 45.65 45.65 45.65 10 -2.25(-4.70%)
Sep 19, 2017 47.00 47.90 47.00 47.90 1,700 +1.40(+3.01%)
Sep 18, 2017 46.50 46.50 46.50 46.50 500 +1.60(+3.56%)
Sep 15, 2017 44.70 44.90 44.70 44.90 4,798 +0.65(+1.47%)
Sep 13, 2017 44.25 44.25 44.25 0 -0.75(-1.67%)
Sep 12, 2017 44.12 45.00 44.00 45.00 5,983 +1.22(+2.79%)
Sep 08, 2017 43.78 43.78 43.78 0 -0.22(-0.50%)
Sep 07, 2017 44.00 44.00 44.00 44.00 1,500 +0.18(+0.41%)
Sep 06, 2017 43.77 43.82 43.43 43.82 5,113 +0.32(+0.74%)
Sep 05, 2017 43.80 44.64 43.00 43.50 9,290 -1.08(-2.42%)
Sep 01, 2017 44.58 44.58 44.58 44.58 10,200 -0.48(-1.07%)
Aug 31, 2017 45.15 45.51 44.55 45.06 6,986 +0.46(+1.03%)
Aug 30, 2017 44.60 44.60 44.60 44.60 2,000 -0.10(-0.22%)
Aug 29, 2017 44.77 44.85 44.70 44.70 1,648 -0.55(-1.22%)
Aug 25, 2017 45.25 45.25 45.25 0 +0.04(+0.09%)
Aug 24, 2017 45.21 45.21 45.21 45.21 1,000 +0.21(+0.47%)
Aug 23, 2017 45.03 45.03 45.00 45.00 800 +0.42(+0.94%)
Aug 21, 2017 44.58 44.58 44.58 0 -0.48(-1.06%)
Aug 18, 2017 45.06 45.06 45.06 45.06 100 +1.06(+2.40%)
Aug 17, 2017 44.00 44.60 43.91 44.00 2,484 -1.60(-3.51%)
Aug 15, 2017 45.60 45.60 45.60 0 -0.19(-0.41%)
Aug 14, 2017 45.79 45.79 45.79 45.79 361 -0.46(-0.99%)
Aug 11, 2017 46.25 46.25 46.25 46.25 525 -0.16(-0.34%)
Aug 10, 2017 46.46 46.46 46.41 46.41 200 -1.79(-3.72%)
Aug 02, 2017 48.20 48.20 48.20 0 +0.05(+0.10%)
Jul 31, 2017 48.15 48.15 48.15 10 +0.50(+1.05%)
Jul 26, 2017 47.65 47.65 47.65 2,035 +2.47(+5.47%)
Jul 25, 2017 45.60 45.60 45.18 45.18 6,000 -0.68(-1.48%)
Jul 24, 2017 45.86 45.86 45.86 45.86 410 -0.88(-1.88%)
Jul 20, 2017 46.74 46.74 46.74 0 -0.32(-0.68%)
Jul 19, 2017 46.28 47.06 45.75 47.06 345 +1.31(+2.86%)
Jul 18, 2017 46.08 46.08 45.75 45.75 1,725 -0.86(-1.85%)
Jul 12, 2017 46.61 46.61 46.61 0 +0.61(+1.33%)
Jul 11, 2017 46.00 46.00 46.00 46.00 1,048 -2.00(-4.17%)
Jul 07, 2017 48.00 48.00 48.00 0 +1.40(+3.00%)
Jul 05, 2017 46.60 46.60 46.60 55 +0.92(+2.01%)
Jul 03, 2017 45.68 45.68 45.68 45.68 0 +0.00(+0.00%)
Jun 29, 2017 45.68 45.68 45.68 0 -0.62(-1.34%)
Jun 28, 2017 46.65 46.65 46.30 46.30 220 -0.10(-0.22%)
Jun 26, 2017 46.40 46.40 46.40 11 -0.60(-1.28%)
Jun 22, 2017 47.00 47.00 47.00 0 -0.70(-1.47%)
Jun 21, 2017 47.83 48.10 47.49 47.70 2,740 -0.63(-1.30%)
Jun 20, 2017 48.33 48.33 48.33 48.33 1,041 -0.63(-1.29%)
Jun 19, 2017 48.83 48.96 48.83 48.96 200 +1.21(+2.53%)
Jun 14, 2017 47.75 47.75 47.75 0 +1.10(+2.36%)
Jun 13, 2017 46.99 46.99 46.65 46.65 3,074 +0.25(+0.54%)
Jun 12, 2017 47.10 47.10 46.35 46.40 6,475 -1.25(-2.62%)
Jun 09, 2017 48.00 48.00 47.65 47.65 3,214 -1.75(-3.54%)
Jun 07, 2017 49.40 49.40 49.40 0 +0.13(+0.27%)
Jun 06, 2017 48.20 49.27 48.20 49.27 738 -0.51(-1.03%)
Jun 05, 2017 49.72 49.78 49.72 49.78 1,529 +1.22(+2.51%)
Jun 02, 2017 48.56 48.56 48.56 48.56 1,100 -0.00(-0.00%)
May 31, 2017 48.56 48.56 48.56 0 +0.15(+0.31%)
May 26, 2017 48.41 48.41 48.41 70 -0.34(-0.70%)
May 25, 2017 48.73 48.75 48.50 48.75 7,350 -0.79(-1.59%)
May 24, 2017 48.65 49.54 48.65 49.54 16,041 -0.04(-0.08%)
May 23, 2017 49.38 49.58 49.00 49.58 4,591 +0.18(+0.36%)
May 22, 2017 49.40 49.40 49.40 49.40 100 +2.23(+4.73%)
May 16, 2017 47.17 47.17 47.17 0 -0.03(-0.06%)
May 15, 2017 47.20 47.20 47.20 47.20 100 +2.60(+5.83%)
May 11, 2017 44.60 44.60 44.60 4,418 +0.36(+0.81%)
May 10, 2017 44.24 44.24 44.24 44.24 900 +0.21(+0.48%)
May 08, 2017 44.03 44.03 44.03 22 -1.67(-3.65%)
May 03, 2017 45.70 45.70 45.70 0 -1.16(-2.48%)
May 02, 2017 46.86 46.86 46.86 46.86 757 +0.31(+0.67%)
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.