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 29, 2021 1.560 1.560 1.560 0 -0.04(-2.80%)
Apr 28, 2021 1.605 1.605 1.605 3 +0.00(+0.00%)
Apr 27, 2021 1.605 1.605 1.605 1.605 100 +0.10(+7.00%)
Apr 22, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 21, 2021 1.500 1.500 1.500 1.500 2,043 -0.11(-6.83%)
Apr 20, 2021 1.570 1.610 1.570 1.610 600 -0.11(-6.67%)
Apr 19, 2021 1.725 1.725 1.725 1.725 100 +0.14(+8.71%)
Apr 16, 2021 1.587 1.587 1.587 1.587 167,300 +0.01(+0.61%)
Apr 15, 2021 1.600 1.600 1.577 1.577 120,757 -0.04(-2.34%)
Apr 14, 2021 1.596 1.615 1.596 1.615 202,300 +0.01(+0.69%)
Apr 13, 2021 1.612 1.612 1.604 1.604 200,000 -0.10(-5.65%)
Apr 05, 2021 1.700 1.700 1.700 0 +0.06(+3.66%)
Apr 01, 2021 1.680 1.700 1.640 1.640 4,700 -0.04(-2.09%)
Mar 31, 2021 1.675 1.675 1.675 1.675 100 +0.11(+7.37%)
Mar 29, 2021 1.560 1.560 1.560 0 -0.04(-2.50%)
Mar 26, 2021 1.570 1.600 1.570 1.600 7,000 +0.08(+5.26%)
Mar 25, 2021 1.520 1.520 1.520 1.520 791 -0.00(-0.33%)
Mar 23, 2021 1.525 1.525 1.525 0 -0.08(-4.69%)
Mar 22, 2021 1.600 1.600 1.600 6,125 +0.00(+0.00%)
Mar 19, 2021 1.600 1.630 1.600 1.600 2,100 -0.03(-2.14%)
Mar 18, 2021 1.720 1.720 1.635 1.635 2,300 -0.15(-8.15%)
Mar 17, 2021 1.650 1.780 1.635 1.780 4,500 +0.07(+4.09%)
Mar 12, 2021 1.710 1.710 1.710 0 -0.03(-1.44%)
Mar 11, 2021 1.735 1.735 1.735 1.735 125 +0.07(+3.89%)
Mar 10, 2021 1.670 1.840 1.670 1.670 1,087 -0.10(-5.65%)
Mar 09, 2021 1.770 1.770 1.770 1.770 500 -0.05(-3.01%)
Mar 08, 2021 1.825 1.825 1.825 1.825 100 +0.12(+7.35%)
Mar 05, 2021 1.700 1.700 1.700 1.700 500 -0.27(-13.71%)
Mar 04, 2021 1.800 1.980 1.750 1.970 11,700 +0.24(+13.87%)
Mar 03, 2021 1.730 1.730 1.730 1.730 250 -0.04(-2.26%)
Mar 02, 2021 1.780 1.850 1.740 1.770 13,585 +0.07(+4.12%)
Mar 01, 2021 1.825 1.825 1.700 1.700 1,152 -0.07(-4.23%)
Feb 26, 2021 1.790 1.840 1.775 1.775 700 -0.05(-2.74%)
Feb 25, 2021 1.990 1.990 1.825 1.825 20,203 -0.11(-5.93%)
Feb 24, 2021 1.880 1.950 1.880 1.940 3,829 -0.15(-7.18%)
Feb 23, 2021 2.095 2.105 1.962 2.090 5,958 +0.06(+2.96%)
Feb 22, 2021 2.035 2.045 1.900 2.030 972 -0.10(-4.69%)
Feb 19, 2021 2.080 2.130 2.080 2.130 7,300 +0.05(+2.65%)
Feb 18, 2021 2.075 2.075 2.075 100 +0.00(+0.00%)
Feb 17, 2021 2.075 2.075 2.000 2.075 580 -0.02(-0.95%)
Feb 16, 2021 2.095 2.095 2.095 2.095 500 +0.17(+8.55%)
Feb 12, 2021 2.050 2.050 1.870 1.930 16,700 -0.12(-5.85%)
Feb 11, 2021 1.930 2.050 1.890 2.050 15,104 +0.07(+3.54%)
Feb 10, 2021 1.950 2.025 1.950 1.980 4,886 -0.02(-1.00%)
Feb 09, 2021 1.980 2.005 1.950 2.000 35,900 +0.05(+2.56%)
Feb 08, 2021 1.925 1.950 1.903 1.950 147,622 +0.06(+3.17%)
Feb 05, 2021 1.820 1.950 1.820 1.890 5,600 -0.06(-3.08%)
Feb 04, 2021 1.855 1.950 1.800 1.950 7,050 +0.17(+9.55%)
Feb 03, 2021 1.820 1.850 1.775 1.780 26,168 +0.13(+7.88%)
Feb 02, 2021 1.655 1.655 1.610 1.650 97,515 +0.08(+5.10%)
Feb 01, 2021 1.600 1.630 1.570 1.570 124,776 -0.03(-1.88%)
Jan 29, 2021 1.700 1.700 1.600 1.600 79,100 +0.00(+0.00%)
Jan 28, 2021 1.621 1.730 1.600 1.600 6,505 -0.07(-4.19%)
Jan 27, 2021 1.580 1.670 1.550 1.670 15,000 +0.01(+0.60%)
Jan 26, 2021 1.660 1.660 1.660 1.660 1,432 +0.03(+2.15%)
Jan 25, 2021 1.630 1.630 1.540 1.625 26,401 -0.15(-8.45%)
Jan 21, 2021 1.775 1.775 1.775 0 +0.00(+0.28%)
Jan 20, 2021 1.830 1.870 1.770 1.770 1,765 +0.01(+0.57%)
Jan 19, 2021 1.785 1.785 1.760 1.760 10,000 -0.08(-4.35%)
Jan 14, 2021 1.840 1.840 1.840 0 +0.03(+1.77%)
Jan 12, 2021 1.808 1.808 1.808 0 -0.01(-0.39%)
Jan 11, 2021 1.815 1.815 1.815 1.815 1,000 +0.01(+0.83%)
Jan 08, 2021 1.890 1.890 1.800 1.800 8,300 -0.03(-1.64%)
Jan 07, 2021 1.850 1.895 1.830 1.830 2,320 -0.03(-1.61%)
Jan 06, 2021 1.880 1.880 1.847 1.860 10,441 +0.11(+6.29%)
Jan 05, 2021 1.800 1.800 1.750 1.750 3,000 -0.06(-3.31%)
Jan 04, 2021 1.810 1.810 1.810 1.810 100 -0.02(-1.09%)
Dec 31, 2020 1.830 1.830 1.830 2,834 +0.01(+0.55%)
Dec 30, 2020 1.820 1.820 1.785 1.820 2,834 +0.00(+0.00%)
Dec 29, 2020 1.900 1.900 1.820 1.820 12,461 -0.08(-4.21%)
Dec 28, 2020 1.820 1.920 1.820 1.900 11,332 +0.01(+0.53%)
Dec 24, 2020 1.793 1.950 1.793 1.890 107,700 +0.09(+5.00%)
Dec 23, 2020 1.800 1.800 1.760 1.800 33,672 +0.10(+5.88%)
Dec 22, 2020 1.760 1.780 1.650 1.700 36,793 -0.16(-8.60%)
Dec 21, 2020 1.900 2.050 1.830 1.860 147,225 +0.27(+16.61%)
Dec 18, 2020 1.500 1.690 1.500 1.595 9,000 +0.08(+5.63%)
Dec 17, 2020 1.515 1.530 1.500 1.510 7,100 -0.05(-3.21%)
Dec 16, 2020 1.560 1.560 1.560 1.560 1,666 +0.05(+3.31%)
Dec 15, 2020 1.490 1.510 1.490 1.510 2,050 +0.06(+4.14%)
Dec 14, 2020 1.500 1.500 1.400 1.450 4,016 +0.08(+5.84%)
Dec 11, 2020 1.480 1.480 1.360 1.370 74,500 -0.11(-7.74%)
Dec 10, 2020 1.460 1.485 1.460 1.485 7,988 -0.14(-8.62%)
Dec 09, 2020 1.600 1.625 1.600 1.625 9,890 +0.12(+8.33%)
Dec 08, 2020 1.580 1.580 1.500 1.500 3,650 -0.03(-1.96%)
Dec 07, 2020 1.560 1.560 1.530 1.530 26,420 -0.15(-8.66%)
Dec 04, 2020 1.685 1.685 1.675 1.675 2,000 +0.02(+1.21%)
Dec 03, 2020 1.660 1.660 1.610 1.655 64,872 +0.05(+3.44%)
Dec 02, 2020 1.570 1.610 1.570 1.600 2,113 -0.04(-2.44%)
Dec 01, 2020 1.600 1.640 1.600 1.640 1,600 +0.06(+4.13%)
Nov 30, 2020 1.580 1.630 1.575 1.575 51,280 +0.04(+2.94%)
Nov 27, 2020 1.600 1.600 1.510 1.530 17,400 +0.03(+2.00%)
Nov 25, 2020 1.600 1.600 1.490 1.500 20,900 -0.16(-9.64%)
Nov 24, 2020 1.680 1.730 1.650 1.660 327,857 +0.03(+1.84%)
Nov 23, 2020 1.699 1.699 1.580 1.630 21,035 +0.08(+5.16%)
Nov 20, 2020 1.490 1.600 1.450 1.550 19,700 +0.15(+10.71%)
Nov 19, 2020 1.350 1.400 1.350 1.400 66,702 +0.09(+7.28%)
Nov 18, 2020 1.285 1.305 1.270 1.305 186,381 +0.06(+5.24%)
Nov 17, 2020 1.180 1.240 1.180 1.240 133,466 +0.00(+0.40%)
Nov 16, 2020 1.160 1.240 1.160 1.235 6,391 +0.10(+8.81%)
Nov 13, 2020 1.170 1.170 1.090 1.135 2,700 +0.04(+4.13%)
Nov 12, 2020 1.200 1.200 1.080 1.090 3,244 -0.11(-9.17%)
Nov 11, 2020 1.178 1.200 1.170 1.200 5,788 +0.05(+4.80%)
Nov 10, 2020 1.150 1.150 1.145 1.145 7,055 +0.15(+14.50%)
Nov 09, 2020 0.9700 1.015 0.9625 1.000 17,713 +0.10(+11.73%)
Nov 06, 2020 0.8800 0.8950 0.8800 0.8950 2,100 +0.05(+5.92%)
Nov 05, 2020 0.8450 0.8450 0.8450 0.8450 11,073 +0.04(+5.62%)
Nov 04, 2020 0.7813 0.8000 0.7813 0.8000 10,000 +0.08(+10.50%)
Nov 03, 2020 0.8050 0.8050 0.7240 0.7240 201,400 +0.01(+1.12%)
Nov 02, 2020 0.7900 0.7900 0.7160 0.7160 76,314 -0.04(-5.01%)
Oct 30, 2020 0.7538 0.7538 0.7538 0.7538 200 -0.00(-0.24%)
Oct 29, 2020 0.7253 0.7556 0.7170 0.7556 39,638 -0.04(-5.55%)
Oct 28, 2020 0.8000 0.8000 0.8000 0.8000 22,500 -0.00(-0.22%)
Oct 26, 2020 0.8018 0.8018 0.8018 0 -0.02(-2.10%)
Oct 23, 2020 0.8250 0.8250 0.7902 0.8190 11,400 +0.03(+3.34%)
Oct 22, 2020 0.7700 0.7925 0.7700 0.7925 6,312 -0.02(-2.16%)
Oct 21, 2020 0.8000 0.8100 0.7600 0.8100 12,200 +0.05(+5.88%)
Oct 20, 2020 0.7650 0.7650 0.7650 0.7650 4,241 -0.03(-3.16%)
Oct 19, 2020 0.7500 0.7900 0.7500 0.7900 4,301 -0.01(-0.63%)
Oct 16, 2020 0.7950 0.7950 0.7950 0.7950 30,100 -0.02(-3.05%)
Oct 15, 2020 0.8000 0.8300 0.7820 0.8200 60,858 +0.04(+5.40%)
Oct 14, 2020 0.8550 0.8550 0.7780 0.7780 73,244 -0.06(-7.38%)
Oct 13, 2020 0.8500 0.8500 0.8400 0.8400 1,627 -0.08(-8.20%)
Oct 12, 2020 0.9150 0.9150 0.9150 85 +0.00(+0.00%)
Oct 09, 2020 0.8850 0.9150 0.8850 0.9150 2,300 +0.01(+1.10%)
Oct 08, 2020 0.9100 0.9100 0.9050 0.9050 1,894 +0.04(+4.02%)
Oct 07, 2020 0.8200 0.8700 0.8200 0.8700 2,249 -0.04(-4.40%)
Oct 06, 2020 0.8600 0.9325 0.8600 0.9100 1,850 +0.11(+13.75%)
Oct 05, 2020 0.8000 0.8000 0.7880 0.8000 7,835 +0.01(+0.95%)
Sep 30, 2020 0.7925 0.7925 0.7925 0 +0.02(+2.26%)
Sep 29, 2020 0.8000 0.8000 0.7750 0.7750 2,824 -0.05(-6.63%)
Sep 28, 2020 0.8220 0.8300 0.8220 0.8300 373,227 -0.04(-4.60%)
Sep 25, 2020 0.8700 0.8700 0.8700 0.8700 2,000 +0.01(+1.16%)
Sep 24, 2020 0.8600 0.8600 0.8600 0.8600 205 -0.02(-2.09%)
Sep 23, 2020 0.8800 0.8800 0.8540 0.8784 3,100 -0.02(-2.40%)
Sep 22, 2020 0.9006 0.9006 0.9000 0.9000 111,236 -0.02(-2.22%)
Sep 21, 2020 0.9600 0.9600 0.9050 0.9204 68,329 -0.08(-7.96%)
Sep 18, 2020 1.070 1.070 1.000 1.000 225,600 -0.16(-13.79%)
Sep 17, 2020 1.140 1.160 1.100 1.160 33,352 +0.01(+0.99%)
Sep 16, 2020 1.149 1.149 1.149 1.149 84,893 -0.02(-1.85%)
Sep 15, 2020 1.200 1.200 1.170 1.170 410,242 +0.00(+0.03%)
Sep 14, 2020 1.150 1.190 1.130 1.170 44,230 -0.04(-2.90%)
Sep 09, 2020 1.205 1.205 1.205 0 +0.03(+2.12%)
Sep 08, 2020 1.187 1.187 1.180 1.180 10,150 -0.05(-4.07%)
Sep 04, 2020 1.240 1.240 1.230 1.230 13,600 -0.02(-1.60%)
Sep 03, 2020 1.280 1.280 1.250 1.250 15,809 +0.02(+1.63%)
Sep 02, 2020 1.230 1.230 1.230 1.230 7,507 -0.06(-4.65%)
Sep 01, 2020 1.290 1.290 1.290 1.290 1,959 -0.01(-0.77%)
Aug 31, 2020 1.300 1.300 1.300 1.300 7,512 -0.04(-2.99%)
Aug 28, 2020 1.340 1.340 1.340 1.340 1,000 +0.07(+5.51%)
Aug 27, 2020 1.270 1.270 1.270 1.270 4,617 -0.01(-0.78%)
Aug 26, 2020 1.315 1.315 1.280 1.280 30,000 +0.07(+5.79%)
Aug 25, 2020 1.280 1.308 1.210 1.210 61,355 -0.14(-10.37%)
Aug 24, 2020 1.350 1.350 1.350 59 +0.00(+0.00%)
Aug 21, 2020 1.350 1.350 1.350 1.350 700 +0.02(+1.50%)
Aug 20, 2020 1.315 1.350 1.315 1.330 6,285 -0.05(-3.62%)
Aug 19, 2020 1.380 1.380 1.380 11 +0.00(+0.00%)
Aug 18, 2020 1.395 1.395 1.380 1.380 3,700 -0.03(-2.13%)
Aug 14, 2020 1.410 1.410 1.410 0 +0.05(+3.68%)
Aug 13, 2020 1.360 1.360 1.360 1.360 703 -0.07(-4.90%)
Aug 12, 2020 1.380 1.435 1.380 1.430 21,525 +0.05(+4.00%)
Aug 11, 2020 1.400 1.400 1.360 1.375 11,346 -0.02(-1.79%)
Aug 10, 2020 1.350 1.400 1.350 1.400 79,300 +0.07(+5.26%)
Aug 07, 2020 1.320 1.330 1.310 1.330 6,600 -0.09(-6.18%)
Aug 06, 2020 1.418 1.418 1.418 1.418 711 +0.02(+1.26%)
Aug 05, 2020 1.400 1.400 1.400 1.400 175 -0.11(-7.28%)
Aug 04, 2020 1.485 1.510 1.485 1.510 4,972 +0.05(+3.42%)
Aug 03, 2020 1.400 1.460 1.400 1.460 42,800 +0.11(+8.15%)
Jul 31, 2020 1.400 1.400 1.350 1.350 121,000 -0.03(-2.53%)
Jul 30, 2020 1.385 1.385 1.385 1.385 1,236 -0.02(-1.77%)
Jul 28, 2020 1.410 1.410 1.410 0 -0.01(-0.70%)
Jul 27, 2020 1.420 1.420 1.420 5 +0.00(+0.00%)
Jul 24, 2020 1.410 1.420 1.400 1.420 55,100 -0.02(-1.39%)
Jul 23, 2020 1.440 1.440 1.440 1.440 2,050 -0.03(-1.79%)
Jul 22, 2020 1.466 1.466 1.466 1.466 10,000 +0.02(+1.12%)
Jul 21, 2020 1.455 1.455 1.450 1.450 1,185 +0.05(+3.57%)
Jul 17, 2020 1.400 1.400 1.400 0 +0.04(+2.94%)
Jul 16, 2020 1.400 1.400 1.360 1.360 300 -0.00(-0.07%)
Jul 15, 2020 1.361 1.361 1.361 1.361 400 -0.07(-4.83%)
Jul 13, 2020 1.430 1.430 1.430 0 +0.01(+1.06%)
Jul 10, 2020 1.340 1.470 1.340 1.415 18,600 -0.02(-1.74%)
Jul 09, 2020 1.500 1.500 1.400 1.440 7,732 +0.04(+2.86%)
Jul 08, 2020 1.440 1.440 1.400 1.400 16,475 -0.03(-2.10%)
Jul 06, 2020 1.430 1.430 1.430 0 +0.00(+0.35%)
Jul 02, 2020 1.425 1.425 1.400 1.425 4,600 +0.05(+3.64%)
Jul 01, 2020 1.300 1.375 1.300 1.375 1,719 +0.07(+5.77%)
Jun 30, 2020 1.300 1.300 1.300 15 +0.00(+0.00%)
Jun 29, 2020 1.306 1.350 1.300 1.300 93,817 -0.02(-1.52%)
Jun 26, 2020 1.320 1.320 1.320 1.320 2,800 -0.08(-5.71%)
Jun 25, 2020 1.320 1.400 1.320 1.400 10,091 +0.01(+0.72%)
Jun 24, 2020 1.390 1.390 1.390 1.390 125 -0.12(-7.95%)
Jun 23, 2020 1.500 1.510 1.500 1.510 2,280 +0.11(+7.86%)
Jun 22, 2020 1.440 1.440 1.400 1.400 1,642 -0.02(-1.41%)
Jun 19, 2020 1.430 1.460 1.370 1.420 78,000 -0.02(-1.39%)
Jun 17, 2020 1.440 1.440 1.440 0 +0.06(+4.35%)
Jun 16, 2020 1.550 1.550 1.380 1.380 2,150 +0.07(+5.34%)
Jun 15, 2020 1.350 1.350 1.270 1.310 16,000 -0.02(-1.50%)
Jun 12, 2020 1.500 1.500 1.330 1.330 3,700 -0.02(-1.48%)
Jun 11, 2020 1.410 1.410 1.300 1.350 13,500 -0.43(-24.16%)
Jun 10, 2020 1.680 1.800 1.680 1.780 59,014 +0.29(+19.46%)
Jun 09, 2020 1.520 1.520 1.400 1.490 162,601 +0.02(+1.36%)
Jun 08, 2020 1.350 1.480 1.350 1.470 568,884 +0.40(+37.38%)
Jun 05, 2020 1.010 1.130 1.010 1.070 13,400 +0.10(+10.31%)
Jun 04, 2020 0.9300 1.025 0.9300 0.9700 49,633 +0.00(+0.00%)
Jun 03, 2020 0.9670 0.9700 0.9372 0.9700 22,275 -0.07(-6.73%)
Jun 02, 2020 1.040 1.040 1.040 1.040 5,000 +0.06(+6.34%)
Jun 01, 2020 0.9780 0.9780 0.9780 0.9780 10,200 +0.01(+1.24%)
May 29, 2020 0.9660 0.9660 0.9660 0.9660 600 -0.05(-5.29%)
May 28, 2020 1.020 1.020 1.020 1.020 300 +0.04(+4.56%)
May 27, 2020 1.030 1.030 0.9755 0.9755 1,155 -0.04(-4.36%)
May 26, 2020 1.030 1.030 1.000 1.020 13,575 +0.10(+10.39%)
May 22, 2020 0.9580 0.9580 0.8900 0.9240 11,400 +0.01(+1.54%)
May 20, 2020 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
May 19, 2020 0.9100 0.9300 0.9100 0.9300 5,450 -0.01(-0.53%)
May 18, 2020 0.9155 0.9500 0.8000 0.9350 56,845 +0.03(+3.31%)
May 15, 2020 0.9050 0.9050 0.9050 0.9050 300 +0.01(+0.95%)
May 14, 2020 0.8600 0.9420 0.8600 0.8965 2,846 -0.00(-0.40%)
May 13, 2020 0.9700 0.9700 0.9001 0.9001 1,300 -0.09(-9.08%)
May 12, 2020 0.9700 0.9900 0.9700 0.9900 5,300 +0.01(+0.51%)
May 11, 2020 1.000 1.030 0.9391 0.9850 242,635 -0.07(-6.19%)
May 08, 2020 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
May 07, 2020 1.040 1.040 0.9770 1.000 3,535 -0.01(-0.99%)
May 06, 2020 1.060 1.080 0.9730 1.010 27,075 -0.08(-7.34%)
May 05, 2020 1.090 1.130 1.090 1.090 5,212 -0.05(-4.39%)
May 04, 2020 1.155 1.155 1.110 1.140 6,945 +0.05(+4.59%)
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.