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 (%)
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%)
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.