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 28, 2023 1.330 0 +0.05(+3.91%)
Apr 25, 2023 1.280 0 -0.00(-0.01%)
Apr 24, 2023 1.280 1.280 1.280 1.280 2,000 -0.01(-0.78%)
Apr 21, 2023 1.290 1.290 1.290 1.290 27,100 +0.00(+0.00%)
Apr 19, 2023 1.290 0 +0.01(+0.78%)
Apr 06, 2023 1.280 0 +0.06(+4.75%)
Apr 05, 2023 1.250 1.250 1.222 1.222 5,000 -0.03(-2.63%)
Apr 04, 2023 1.255 1.262 1.240 1.255 16,210 -0.06(-4.20%)
Mar 29, 2023 1.310 0 +0.02(+1.55%)
Mar 28, 2023 1.290 1.290 1.290 1.290 1,725 -0.07(-5.15%)
Mar 24, 2023 1.360 0 -0.04(-2.86%)
Mar 16, 2023 1.400 0 +0.03(+2.19%)
Mar 15, 2023 1.370 1.370 1.362 1.370 5,674 -0.12(-8.05%)
Mar 14, 2023 1.500 1.500 1.490 1.490 2,515 +0.16(+11.76%)
Mar 13, 2023 1.333 1.355 1.320 1.333 138,935 -0.12(-8.06%)
Mar 10, 2023 1.470 1.470 1.450 1.450 156,428 -0.05(-3.33%)
Mar 09, 2023 1.520 1.520 1.500 1.500 2,410 -0.07(-4.46%)
Mar 08, 2023 1.600 1.600 1.570 1.570 1,634 +0.00(+0.00%)
Mar 07, 2023 1.620 1.620 1.570 1.570 12,589 -0.12(-7.10%)
Mar 06, 2023 1.630 1.730 1.630 1.690 26,565 -0.09(-5.05%)
Mar 03, 2023 1.728 1.780 1.695 1.780 15,695 +0.11(+6.58%)
Mar 02, 2023 1.680 1.680 1.670 1.670 27,548 -0.16(-8.74%)
Mar 01, 2023 1.830 1.830 1.830 1.830 2,000 +0.04(+2.23%)
Feb 28, 2023 1.790 1.790 1.790 1.790 558 -0.01(-0.56%)
Feb 27, 2023 1.780 1.800 1.780 1.800 5,900 +0.08(+4.49%)
Feb 24, 2023 1.723 1.740 1.723 1.723 2,108 -0.09(-4.83%)
Feb 23, 2023 1.810 1.810 1.810 1.810 667 +0.07(+4.02%)
Feb 22, 2023 1.680 1.740 1.670 1.740 17,535 -0.09(-4.81%)
Feb 17, 2023 1.828 0 -0.02(-1.19%)
Feb 16, 2023 1.850 1.850 1.850 1.850 6,225 -0.06(-3.14%)
Feb 14, 2023 1.910 55,105 +0.08(+4.37%)
Feb 13, 2023 1.730 1.830 1.730 1.830 83,743 +0.09(+5.48%)
Feb 10, 2023 1.650 1.735 1.650 1.735 2,561 -0.05(-3.07%)
Feb 09, 2023 1.790 1.790 1.790 1.790 600 +0.11(+6.55%)
Feb 03, 2023 1.680 0 +0.02(+1.08%)
Feb 02, 2023 1.662 1.662 1.662 1.662 543 -0.19(-10.16%)
Feb 01, 2023 1.850 1.850 1.850 1.850 950 +0.08(+4.52%)
Jan 31, 2023 1.770 1.770 1.770 1.770 583 +0.06(+3.75%)
Jan 30, 2023 1.760 1.760 1.706 1.706 711 -0.05(-3.07%)
Jan 27, 2023 1.630 1.760 1.630 1.760 5,555 -0.05(-2.76%)
Jan 26, 2023 1.650 1.810 1.650 1.810 7,030 +0.13(+7.74%)
Jan 25, 2023 1.700 1.700 1.645 1.680 8,270 +0.05(+3.07%)
Jan 24, 2023 1.630 1.630 1.630 1.630 192,686 -0.03(-1.81%)
Jan 23, 2023 1.660 1.660 1.660 1.660 75,614 +0.09(+5.73%)
Jan 19, 2023 1.570 36,607 +0.00(+0.00%)
Jan 18, 2023 1.610 1.610 1.570 1.570 9,568 -0.04(-2.48%)
Jan 17, 2023 1.610 1.610 1.530 1.610 8,591 -0.09(-5.29%)
Jan 13, 2023 1.590 1.700 1.590 1.700 19,200 +0.12(+7.59%)
Jan 12, 2023 1.580 1.580 1.580 1.580 1,000 +0.04(+2.60%)
Jan 10, 2023 1.540 0 +0.01(+0.65%)
Jan 09, 2023 1.530 1.530 1.530 1.530 10,000 +0.10(+7.14%)
Jan 05, 2023 1.428 2 -0.02(-1.52%)
Jan 04, 2023 1.430 1.510 1.430 1.450 24,191 -0.11(-7.04%)
Jan 03, 2023 1.550 1.560 1.515 1.560 15,078 +0.11(+7.58%)
Dec 30, 2022 1.420 1.450 1.420 1.450 9,588 -0.10(-6.45%)
Dec 29, 2022 1.550 1.550 1.550 1.550 200 +0.12(+8.39%)
Dec 28, 2022 1.500 1.500 1.430 1.430 3,989 -0.02(-1.11%)
Dec 27, 2022 1.485 1.485 1.420 1.446 17,895 -0.10(-6.70%)
Dec 23, 2022 1.480 1.550 1.480 1.550 3,800 +0.12(+8.38%)
Dec 22, 2022 1.485 1.485 1.430 1.430 60,000 -0.03(-1.72%)
Dec 21, 2022 1.445 1.510 1.445 1.455 3,200 +0.05(+3.85%)
Dec 20, 2022 1.401 1.401 1.401 1.401 300 +0.00(+0.07%)
Dec 19, 2022 1.370 1.400 1.365 1.400 138,132 -0.01(-0.71%)
Dec 16, 2022 1.410 1.410 1.410 1.410 546,728 -0.01(-0.70%)
Dec 13, 2022 1.420 30 +0.00(+0.01%)
Dec 12, 2022 1.385 1.420 1.385 1.420 5,000 +0.16(+12.69%)
Dec 09, 2022 1.245 1.260 1.245 1.260 84,700 +0.03(+2.44%)
Dec 07, 2022 1.230 0 +0.02(+1.86%)
Dec 06, 2022 1.210 1.270 1.190 1.208 15,350 +0.06(+5.00%)
Dec 05, 2022 1.192 1.200 1.150 1.150 123,781 +0.03(+2.68%)
Dec 02, 2022 1.120 1.120 1.120 1.120 830 -0.07(-5.88%)
Dec 01, 2022 1.190 1.190 1.190 1.190 500 +0.11(+10.19%)
Nov 29, 2022 1.080 13,000 +0.00(+0.00%)
Nov 22, 2022 1.080 0 -0.03(-2.70%)
Nov 17, 2022 1.110 0 +0.00(+0.00%)
Nov 16, 2022 1.110 1.110 1.110 1.110 274,033 +0.04(+3.74%)
Nov 15, 2022 1.105 1.105 1.070 1.070 284,751 +0.00(+0.00%)
Nov 11, 2022 1.070 0 +0.02(+1.90%)
Nov 10, 2022 1.120 1.120 1.050 1.050 6,000 +0.06(+6.58%)
Nov 07, 2022 0.9852 0 +0.03(+3.38%)
Nov 04, 2022 0.9530 0.9530 0.9530 0.9530 783 +0.15(+18.83%)
Oct 26, 2022 0.8020 0 +0.00(+0.25%)
Oct 24, 2022 0.8000 0 +0.04(+4.97%)
Oct 21, 2022 0.7985 0.7985 0.7595 0.7621 3,200 -0.10(-11.33%)
Oct 18, 2022 0.8595 0 +0.06(+6.90%)
Oct 13, 2022 0.8040 0 +0.01(+1.77%)
Oct 12, 2022 0.7900 0.7900 0.7900 0.7900 1,252 -0.16(-16.84%)
Sep 21, 2022 0.9500 0 +0.02(+2.70%)
Sep 20, 2022 0.9250 0.9250 0.9250 0.9250 1,094 +0.01(+0.76%)
Sep 19, 2022 0.9180 0.9180 0.9180 0.9180 939 -0.15(-14.21%)
Sep 16, 2022 1.070 1.070 1.070 1.070 1,020 +0.07(+7.00%)
Sep 15, 2022 1.000 1.000 1.000 1.000 1,012 -0.09(-8.26%)
Sep 14, 2022 1.070 1.090 1.070 1.090 600 +0.10(+10.10%)
Sep 09, 2022 0.9900 0 +0.03(+3.13%)
Sep 08, 2022 0.9600 0.9600 0.9600 0.9600 500 -0.02(-2.34%)
Aug 26, 2022 0.9830 10 -0.03(-2.67%)
Aug 25, 2022 0.9520 1.010 0.9520 1.010 242,833 +0.00(+0.00%)
Aug 24, 2022 1.010 1.010 1.010 1.010 74,398 +0.04(+3.86%)
Aug 22, 2022 0.9725 22,914 +0.02(+2.37%)
Aug 19, 2022 0.9500 0.9500 0.9500 0.9500 416,857 -0.03(-2.66%)
Aug 18, 2022 0.9760 0.9760 0.9760 0.9760 217,696 -0.11(-10.46%)
Aug 15, 2022 1.090 0 +0.01(+0.93%)
Aug 11, 2022 1.080 43,956 +0.01(+0.93%)
Aug 10, 2022 1.070 1.070 1.070 1.070 897 -0.05(-4.46%)
Aug 09, 2022 1.190 1.190 1.120 1.120 15,930 +0.05(+4.67%)
Aug 08, 2022 1.070 1.070 1.070 1.070 14,314 -0.03(-2.73%)
Aug 05, 2022 1.150 1.150 1.100 1.100 12,573 +0.04(+3.77%)
Aug 03, 2022 1.060 0 +0.05(+4.85%)
Aug 02, 2022 1.011 1.020 1.011 1.011 40,000 -0.04(-3.71%)
Jul 22, 2022 1.050 0 +0.13(+13.64%)
Jul 21, 2022 0.9240 0.9240 0.9240 0.9240 1,000 -0.08(-7.60%)
Jul 20, 2022 1.000 1.000 1.000 1.000 1,097 +0.09(+10.23%)
Jul 19, 2022 0.9072 0.9072 0.9072 0.9072 1,081 -0.02(-2.45%)
Jul 18, 2022 0.9000 0.9300 0.8800 0.9300 8,171 +0.08(+9.41%)
Jul 15, 2022 0.8500 0.8500 0.8500 0.8500 40,000 -0.05(-5.56%)
Jul 12, 2022 0.9000 0 -0.07(-7.69%)
Jul 11, 2022 0.9750 0.9750 0.9750 0.9750 1,056 +0.03(+3.45%)
Jul 08, 2022 0.9425 0.9425 0.9425 0.9425 250 -0.04(-4.31%)
Jun 30, 2022 0.9850 0 +0.06(+6.14%)
Jun 29, 2022 0.9702 0.9702 0.9280 0.9280 2,106 -0.07(-7.11%)
Jun 28, 2022 0.9990 0.9990 0.9990 0.9990 1,093 +0.08(+8.59%)
Jun 27, 2022 0.9200 0.9200 0.9200 0.9200 6,000 +0.06(+6.85%)
Jun 16, 2022 0.8610 0 -0.08(-8.89%)
Jun 08, 2022 0.9450 0 +0.00(+0.00%)
Jun 06, 2022 0.9450 0 -0.05(-5.03%)
May 31, 2022 0.9950 0 -0.01(-0.50%)
May 17, 2022 1.000 0 +0.04(+3.63%)
May 12, 2022 0.9650 0 -0.12(-10.65%)
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.