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 (%)
Jul 31, 2019 4.490 4.570 4.350 4.465 74,595 -0.13(-2.93%)
Jul 30, 2019 4.610 4.690 4.480 4.600 23,633 -0.30(-6.12%)
Jul 29, 2019 4.920 5.010 4.890 4.900 17,407 -0.20(-3.92%)
Jul 26, 2019 4.760 5.100 4.750 5.100 16,500 +0.36(+7.59%)
Jul 25, 2019 5.370 5.370 4.730 4.740 95,972 -1.31(-21.65%)
Jul 24, 2019 6.150 6.150 5.950 6.050 9,365 -0.24(-3.82%)
Jul 23, 2019 6.245 6.385 6.060 6.290 13,800 -0.19(-2.93%)
Jul 22, 2019 6.480 6.480 6.480 6.480 2,800 +0.33(+5.37%)
Jul 19, 2019 5.790 6.150 5.790 6.150 9,800 +0.11(+1.82%)
Jul 18, 2019 6.055 6.055 5.890 6.040 26,141 -0.02(-0.33%)
Jul 17, 2019 6.000 6.060 6.000 6.060 4,404 -0.18(-2.88%)
Jul 16, 2019 6.300 6.300 6.060 6.240 11,500 -0.09(-1.42%)
Jul 15, 2019 6.330 6.330 6.330 6.330 2,059 -0.03(-0.47%)
Jul 12, 2019 6.350 6.400 6.350 6.360 1,500 +0.01(+0.16%)
Jul 11, 2019 6.330 6.350 6.330 6.350 600 -0.01(-0.16%)
Jul 10, 2019 6.475 6.475 6.308 6.360 13,009 -0.04(-0.63%)
Jul 09, 2019 6.580 6.580 6.400 6.400 977 -0.35(-5.19%)
Jul 08, 2019 6.900 6.900 6.630 6.750 11,400 -0.12(-1.75%)
Jul 05, 2019 6.980 6.980 6.870 6.870 4,200 -0.44(-6.02%)
Jul 03, 2019 7.350 7.350 7.260 7.310 1,400 +0.16(+2.24%)
Jul 02, 2019 7.240 7.240 7.120 7.150 6,543 -0.09(-1.24%)
Jul 01, 2019 7.150 7.240 6.871 7.240 46,872 +0.43(+6.31%)
Jun 28, 2019 6.655 6.810 6.655 6.810 2,400 +0.11(+1.64%)
Jun 27, 2019 6.730 6.730 6.700 6.700 2,121 +0.30(+4.69%)
Jun 26, 2019 6.500 6.500 6.350 6.400 23,585 -0.12(-1.92%)
Jun 25, 2019 6.450 6.875 6.360 6.525 8,643 +0.03(+0.38%)
Jun 24, 2019 6.600 6.828 6.500 6.500 9,158 -0.30(-4.41%)
Jun 21, 2019 6.689 6.850 6.655 6.800 74,800 +0.00(+0.00%)
Jun 20, 2019 6.720 6.880 6.500 6.800 75,124 -0.20(-2.86%)
Jun 19, 2019 7.000 7.000 6.805 7.000 30,143 -0.15(-2.10%)
Jun 18, 2019 7.000 7.150 7.000 7.150 41,142 -0.10(-1.38%)
Jun 17, 2019 7.480 7.480 7.125 7.250 7,779 -0.25(-3.33%)
Jun 14, 2019 7.420 7.510 7.400 7.500 9,000 -0.01(-0.13%)
Jun 13, 2019 7.700 7.700 7.510 7.510 2,500 -0.29(-3.72%)
Jun 12, 2019 7.800 7.800 7.800 1,500 +0.00(+0.00%)
Jun 11, 2019 7.880 7.940 7.700 7.800 10,792 -0.40(-4.88%)
Jun 10, 2019 8.020 8.250 7.850 8.200 6,944 +0.10(+1.23%)
Jun 07, 2019 8.235 8.240 8.020 8.100 4,700 -0.69(-7.85%)
Jun 06, 2019 8.635 8.850 8.610 8.790 14,316 +0.09(+1.03%)
Jun 05, 2019 8.600 8.700 8.420 8.700 551 +0.15(+1.75%)
Jun 04, 2019 8.300 8.600 8.300 8.550 947 +0.35(+4.27%)
Jun 03, 2019 8.100 8.200 7.980 8.200 7,196 -0.75(-8.38%)
May 31, 2019 8.900 8.950 8.600 8.950 2,200 -0.45(-4.79%)
May 30, 2019 9.500 9.500 9.350 9.400 6,221 -0.60(-6.00%)
May 29, 2019 10.05 10.05 10.00 10.00 814 +0.28(+2.88%)
May 28, 2019 9.985 9.985 9.720 9.720 1,400 -0.13(-1.32%)
May 24, 2019 9.620 9.900 9.500 9.850 14,100 +0.08(+0.82%)
May 23, 2019 10.25 10.25 9.760 9.770 5,775 -0.70(-6.69%)
May 22, 2019 10.00 10.47 9.825 10.47 91,488 +1.21(+13.07%)
May 21, 2019 9.170 9.260 8.880 9.260 45,143 +0.79(+9.38%)
May 20, 2019 8.600 8.688 8.466 8.466 56,216 -0.23(-2.69%)
May 17, 2019 8.580 8.900 8.472 8.700 17,100 +1.95(+28.89%)
May 16, 2019 7.660 7.660 6.600 6.750 57,859 -0.85(-11.18%)
May 15, 2019 7.300 7.850 7.081 7.600 25,625 +0.67(+9.67%)
May 14, 2019 7.060 7.060 6.632 6.930 60,597 +0.41(+6.29%)
May 13, 2019 6.240 6.530 6.240 6.520 6,748 -0.72(-9.94%)
May 10, 2019 7.060 7.240 6.990 7.240 74,500 -0.11(-1.50%)
May 09, 2019 6.850 7.420 6.700 7.350 20,888 -0.15(-2.00%)
May 08, 2019 8.010 8.010 7.440 7.500 67,409 -0.65(-7.98%)
May 07, 2019 8.435 8.435 8.000 8.150 31,770 -0.15(-1.81%)
May 06, 2019 8.450 8.450 8.250 8.300 7,876 -0.20(-2.35%)
May 03, 2019 8.660 8.880 8.370 8.500 4,900 -0.26(-2.97%)
May 02, 2019 8.730 8.960 8.400 8.760 99,382 -1.69(-16.18%)
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.