Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Metro Bank (OP: USMT )

3.100 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, May 28, 2024 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 (%)
Aug 31, 2022 4.700 0 +0.00(+0.00%)
Aug 29, 2022 4.700 0 -0.14(-2.89%)
Aug 25, 2022 4.840 0 +0.04(+0.83%)
Aug 24, 2022 4.810 4.830 4.800 4.800 400 +0.04(+0.95%)
Aug 22, 2022 4.755 0 -0.04(-0.94%)
Aug 19, 2022 4.810 4.810 4.800 4.800 350 +0.03(+0.63%)
Aug 17, 2022 4.770 0 -0.06(-1.24%)
Aug 16, 2022 4.740 4.830 4.740 4.830 19,825 +0.18(+3.87%)
Aug 15, 2022 4.550 4.650 4.550 4.650 7,380 +0.13(+2.88%)
Aug 12, 2022 4.500 4.520 4.500 4.520 3,007 +0.02(+0.44%)
Aug 11, 2022 4.500 4.500 4.500 4.500 2,800 +0.00(+0.00%)
Aug 10, 2022 4.500 4.500 4.500 4.500 2,120 +0.00(+0.00%)
Aug 09, 2022 4.490 4.500 4.490 4.500 1,850 +0.01(+0.22%)
Aug 08, 2022 4.490 4.500 4.490 4.490 26,182 +0.00(+0.00%)
Aug 05, 2022 4.400 4.490 4.400 4.490 2,135 +0.09(+2.05%)
Aug 04, 2022 4.350 4.400 4.300 4.400 7,200 +0.10(+2.33%)
Aug 03, 2022 4.300 4.300 4.260 4.300 800 +0.04(+0.94%)
Aug 02, 2022 4.240 4.260 4.240 4.260 24,020 +0.02(+0.47%)
Aug 01, 2022 4.240 4.240 4.240 4.240 3,400 +0.01(+0.24%)
Jul 28, 2022 4.230 0 -0.01(-0.24%)
Jul 27, 2022 4.240 4.240 4.240 4.240 600 +0.02(+0.47%)
Jul 26, 2022 4.220 4.250 4.220 4.220 120,000 -0.03(-0.71%)
Jul 25, 2022 4.220 4.250 4.220 4.250 100,002 +0.00(+0.00%)
Jul 21, 2022 4.250 0 +0.00(+0.00%)
Jul 20, 2022 4.150 4.250 4.150 4.250 3,531 +0.15(+3.66%)
Jul 13, 2022 4.100 0 +0.04(+0.99%)
Jul 12, 2022 4.100 4.100 4.060 4.060 7,000 -0.04(-0.98%)
Jul 11, 2022 4.100 4.100 4.100 4.100 10,000 -0.15(-3.53%)
Jul 05, 2022 4.250 0 +0.00(+0.00%)
Jul 01, 2022 4.250 4.250 4.250 4.250 500 +0.24(+5.99%)
Jun 30, 2022 4.010 4.010 4.010 4.010 4,000 -0.09(-2.20%)
Jun 29, 2022 4.100 4.100 4.100 4.100 10,000 +0.10(+2.50%)
Jun 27, 2022 4.000 0 +0.00(+0.00%)
Jun 21, 2022 4.000 0 -0.25(-5.88%)
Jun 17, 2022 4.200 4.250 4.120 4.250 7,051 +0.08(+1.92%)
Jun 14, 2022 4.170 0 -0.15(-3.47%)
Jun 13, 2022 4.320 4.320 4.320 4.320 200 +0.00(+0.00%)
Jun 10, 2022 4.320 4.320 4.320 4.320 10,000 +0.00(+0.00%)
Jun 07, 2022 4.320 0 -0.13(-2.92%)
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.