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 (%)
Sep 30, 2019 2.460 2.580 2.430 2.500 48,005 +0.12(+5.26%)
Sep 27, 2019 2.040 2.400 1.950 2.375 94,800 +0.27(+13.10%)
Sep 26, 2019 2.053 2.132 2.034 2.100 86,711 -0.19(-8.30%)
Sep 25, 2019 2.275 2.300 2.140 2.290 107,728 -0.01(-0.43%)
Sep 24, 2019 2.700 2.700 2.200 2.300 332,051 -1.20(-34.29%)
Sep 23, 2019 3.580 3.650 3.470 3.500 126,907 -0.15(-4.11%)
Sep 20, 2019 3.760 3.760 3.560 3.650 2,300 -0.03(-0.82%)
Sep 19, 2019 3.680 3.680 3.680 3.680 2,000 +0.13(+3.66%)
Sep 18, 2019 3.600 3.600 3.545 3.550 14,174 -0.05(-1.25%)
Sep 17, 2019 3.600 3.600 3.595 3.595 1,275 -0.00(-0.14%)
Sep 16, 2019 3.410 3.670 3.410 3.600 4,798 +0.02(+0.56%)
Sep 13, 2019 3.450 3.670 3.360 3.580 17,000 +0.02(+0.56%)
Sep 12, 2019 3.500 3.719 3.440 3.560 273,379 +0.01(+0.28%)
Sep 11, 2019 3.600 3.600 3.550 3.550 102,488 +0.04(+1.14%)
Sep 10, 2019 3.410 3.510 3.410 3.510 7,000 +0.06(+1.74%)
Sep 09, 2019 3.405 3.530 3.405 3.450 47,301 -0.04(-1.15%)
Sep 06, 2019 3.200 3.490 3.200 3.490 13,100 +0.00(+0.00%)
Sep 05, 2019 3.500 3.500 3.430 3.490 55,840 +0.00(+0.00%)
Sep 04, 2019 3.510 3.510 3.350 3.490 38,320 +0.21(+6.40%)
Sep 03, 2019 3.205 3.340 3.150 3.280 54,315 -0.02(-0.61%)
Aug 30, 2019 3.400 3.400 3.250 3.300 25,900 -0.15(-4.35%)
Aug 29, 2019 3.500 3.500 3.370 3.450 60,571 -0.02(-0.58%)
Aug 28, 2019 3.340 3.590 3.340 3.470 13,056 +0.12(+3.58%)
Aug 27, 2019 3.350 3.350 3.350 3.350 200 +0.00(+0.00%)
Aug 26, 2019 3.460 3.460 3.275 3.350 46,572 +0.00(+0.00%)
Aug 23, 2019 3.350 3.350 3.350 3.350 10,000 -0.18(-5.10%)
Aug 22, 2019 3.482 3.530 3.482 3.530 12,921 +0.05(+1.44%)
Aug 21, 2019 3.250 3.480 3.250 3.480 9,170 +0.13(+3.88%)
Aug 20, 2019 3.400 3.460 3.310 3.350 4,535 -0.06(-1.76%)
Aug 19, 2019 3.525 3.630 3.400 3.410 28,175 +0.01(+0.29%)
Aug 16, 2019 3.500 3.520 3.380 3.400 46,000 -0.02(-0.61%)
Aug 15, 2019 3.440 3.440 3.250 3.421 25,580 -0.13(-3.63%)
Aug 14, 2019 3.710 3.710 3.500 3.550 15,032 -0.20(-5.33%)
Aug 13, 2019 3.766 3.790 3.600 3.750 52,877 +0.06(+1.63%)
Aug 12, 2019 3.450 3.700 3.450 3.690 214,462 +0.09(+2.50%)
Aug 09, 2019 3.630 3.770 3.500 3.600 18,600 -0.35(-8.86%)
Aug 08, 2019 3.945 4.020 3.793 3.950 249,762 +0.18(+4.64%)
Aug 07, 2019 3.880 3.880 3.660 3.775 23,679 +0.05(+1.48%)
Aug 06, 2019 3.800 4.050 3.720 3.720 128,114 -0.18(-4.62%)
Aug 05, 2019 3.940 4.040 3.850 3.900 33,589 -0.04(-1.02%)
Aug 02, 2019 3.940 3.940 3.940 3.940 100 -0.26(-6.19%)
Aug 01, 2019 4.300 4.300 4.150 4.200 20,194 -0.26(-5.94%)
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%)
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.