Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2019 2.700 2.790 2.600 2.750 79,015 +0.10(+3.77%)
Oct 30, 2019 2.600 2.665 2.580 2.650 31,208 +0.04(+1.53%)
Oct 29, 2019 2.658 2.658 2.610 2.610 31,725 -0.05(-1.88%)
Oct 28, 2019 2.600 2.790 2.580 2.660 28,416 -0.01(-0.37%)
Oct 25, 2019 2.670 2.670 2.670 2.670 3,000 -0.08(-2.91%)
Oct 24, 2019 2.550 2.870 2.550 2.750 497,199 +0.19(+7.34%)
Oct 23, 2019 2.660 2.660 2.562 2.562 8,540 -0.04(-1.46%)
Oct 22, 2019 2.530 2.600 2.492 2.600 129,634 +0.07(+2.92%)
Oct 21, 2019 2.526 2.526 2.526 2.526 244,555 +0.01(+0.50%)
Oct 18, 2019 2.514 2.514 2.514 2.514 340,600 -0.05(-1.81%)
Oct 17, 2019 2.600 2.600 2.520 2.560 483,969 -0.11(-4.30%)
Oct 16, 2019 2.675 2.675 2.675 2.675 4,000 -0.01(-0.19%)
Oct 15, 2019 2.645 2.730 2.620 2.680 4,707 -0.07(-2.55%)
Oct 14, 2019 2.750 2.750 2.750 2.750 3,190 -0.08(-2.83%)
Oct 11, 2019 2.780 2.850 2.780 2.830 8,100 +0.13(+4.81%)
Oct 10, 2019 2.550 2.760 2.550 2.700 5,443 +0.27(+11.11%)
Oct 09, 2019 2.560 2.560 2.370 2.430 15,900 +0.01(+0.41%)
Oct 08, 2019 2.500 2.500 2.420 2.420 11,518 -0.14(-5.47%)
Oct 07, 2019 2.640 2.640 2.560 2.560 12,005 -0.08(-3.03%)
Oct 04, 2019 2.410 2.660 2.410 2.640 13,500 +0.04(+1.54%)
Oct 03, 2019 2.800 2.800 2.403 2.600 48,819 -0.16(-5.80%)
Oct 02, 2019 2.689 2.760 2.689 2.760 80,525 +0.41(+17.45%)
Oct 01, 2019 2.480 2.480 2.260 2.350 18,388 -0.15(-6.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.