La bourse est fermée

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,42-0,42 (-1,63 %)
À partir de 02:25PM EDT. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202425,4225,6125,2625,4225,426 994
17 mai 202425,9825,9825,5825,8425,8417 600
16 mai 202425,3925,7825,3825,7825,7824 700
15 mai 202425,4725,5025,2925,4925,4924 600
14 mai 202425,3625,4625,1525,3125,3113 400
13 mai 202425,4025,4725,0025,0025,0010 300
10 mai 202425,5025,5024,5325,3725,3712 500
09 mai 202425,0525,4424,7825,3725,3724 500
08 mai 202424,4025,1024,3024,9824,9816 600
07 mai 202425,1825,1824,6924,6924,6919 000
06 mai 202424,9425,0024,6824,9224,9225 700
03 mai 202424,8225,0024,5924,9024,9019 100
02 mai 202424,2924,7224,2224,6124,6125 100
01 mai 202423,2324,6323,1124,2524,2520 900
30 avr. 202423,4023,4022,2522,9822,9824 400
29 avr. 202424,1024,1023,4323,6123,4112 600
26 avr. 202424,0824,3624,0724,0723,8710 900
25 avr. 202424,1024,1122,9523,8523,6524 300
24 avr. 202424,2924,3324,0624,3324,1215 200
23 avr. 202424,4824,8224,3424,4224,2111 500
22 avr. 202423,3524,5523,3524,2724,0619 800
19 avr. 202422,2923,7222,2923,7223,5221 200
18 avr. 202422,6123,0222,4722,6522,4624 800
17 avr. 202422,7522,7522,4022,6422,4512 800
16 avr. 202422,8623,5022,4022,7122,5220 000
15 avr. 202422,8223,1622,4722,9122,728 800
12 avr. 202422,9322,9321,8922,7722,587 600
11 avr. 202423,0023,3923,0023,0822,8818 900
10 avr. 202423,4623,4622,1822,9022,7139 200
09 avr. 202423,6924,2823,6824,2824,0712 600
08 avr. 202423,7223,9923,6823,8023,608 200
05 avr. 202423,4024,0623,3123,7323,539 300
04 avr. 202423,6524,6023,5023,9423,7428 300
03 avr. 202423,2023,5123,0623,4223,2218 100
02 avr. 202423,7823,7823,0123,4623,2621 600
01 avr. 202423,9023,9623,9023,9623,7610 100
28 mars 202424,6824,9724,6224,9624,7549 700
27 mars 202423,9824,6823,9324,6824,4719 800
26 mars 202423,8624,2723,8023,8023,6015 700
25 mars 202424,0924,2423,6223,6223,427 100
22 mars 202424,3324,3323,6223,9323,7310 800
21 mars 202423,9624,4523,8624,1623,9644 700
20 mars 202423,1024,2423,1024,1023,9012 800
19 mars 202423,0023,6123,0023,2023,0011 900
18 mars 202423,8623,8623,0023,0022,8115 700
15 mars 202422,6123,9922,6123,9623,7678 400
14 mars 202423,8423,9822,7823,0322,8320 700
13 mars 202423,7524,0623,7224,0623,8616 800
12 mars 202423,9224,0123,8323,8623,6611 800
11 mars 202424,0024,1823,3624,0223,8236 000
08 mars 202424,6924,9024,1724,4824,2710 100
07 mars 202424,3424,7324,0124,3024,0917 400
06 mars 202424,0024,2223,4924,2224,0111 000
05 mars 202423,7924,2323,7923,9223,728 700
04 mars 202423,9024,2523,5923,8023,6013 700
01 mars 202424,1524,1523,5123,9323,7310 200
29 févr. 202424,4024,4123,8724,3024,0916 100
28 févr. 202423,7324,0123,5123,8223,6210 300
27 févr. 202423,6124,3523,6124,0023,8012 300
26 févr. 202424,0124,3623,7023,9323,739 800
23 févr. 202423,6524,1823,6524,1823,9812 200
22 févr. 202423,7624,0323,5623,6623,4521 800
21 févr. 202424,0024,2023,7623,8723,6715 100
20 févr. 202424,0024,5124,0024,3124,1016 900
16 févr. 202424,6224,6724,2224,2224,0122 000
15 févr. 202423,8024,9023,5824,7224,5127 200
14 févr. 202423,4223,7023,1723,5323,3322 500
13 févr. 202423,7523,7522,3223,0222,8339 400
12 févr. 202423,9224,8823,9224,4824,2732 100
09 févr. 202423,5124,3623,2923,8923,6947 200
08 févr. 202423,4723,5723,2023,2023,0013 600
07 févr. 202423,2023,3122,3122,7922,6029 400
06 févr. 202423,4323,5622,7823,2523,0521 400
05 févr. 202423,0123,6022,9623,4223,2219 500
02 févr. 202423,6623,9923,2123,3123,1130 800
01 févr. 202423,6024,2223,4424,1023,9019 300
31 janv. 202425,1425,1423,9023,9023,7023 100
30 janv. 202425,0825,4025,0625,2825,077 500
29 janv. 202424,6325,4324,6325,4325,0224 500
26 janv. 202424,6424,7124,2924,4824,0817 300
25 janv. 202424,6624,6623,7924,5524,1525 000
24 janv. 202424,1924,5223,9024,2623,8720 900
23 janv. 202424,5124,5123,3023,7823,3919 200
22 janv. 202424,0024,6624,0024,6624,2620 100
19 janv. 202423,3923,9623,3123,9523,5624 400
18 janv. 202423,1023,2522,7823,1622,7813 400
17 janv. 202422,5023,0922,5023,0222,6514 400
16 janv. 202423,0023,5022,6522,7222,3516 900
12 janv. 202423,8823,8823,2223,3622,9818 600
11 janv. 202423,4123,7023,1723,6123,2322 900
10 janv. 202423,3623,6923,1623,6823,2924 400
09 janv. 202423,1923,6723,1023,5123,1329 900
08 janv. 202423,6123,7923,2523,5623,1817 500
05 janv. 202423,0723,9623,0723,5523,1769 400
04 janv. 202423,5623,7023,2723,3422,9623 900
03 janv. 202424,2724,2723,0623,4123,0328 600
02 janv. 202423,7524,6823,6124,3223,9249 300
29 déc. 202324,8224,8223,9424,0223,6325 400
28 déc. 202324,6125,0023,7524,7624,3628 700
27 déc. 202324,9825,0724,7224,8024,4025 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...