11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Metropolitan Bank Holding Corp. (MCB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.10

+6.00

(+18.13%)

As of 10:17AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	35.17	39.69	35.17	39.10	39.10	64,258
18 Apr 2024	32.55	33.64	32.46	33.10	33.10	129,100
17 Apr 2024	33.33	33.62	32.55	32.66	32.66	54,600
16 Apr 2024	33.05	33.48	32.74	33.05	33.05	72,400
15 Apr 2024	34.53	34.60	33.19	33.31	33.31	71,800
12 Apr 2024	34.60	34.90	34.42	34.47	34.47	39,700
11 Apr 2024	35.50	35.57	34.60	35.00	35.00	66,900
10 Apr 2024	35.87	35.97	34.56	34.81	34.81	223,700
09 Apr 2024	37.25	37.80	37.08	37.18	37.18	52,800
08 Apr 2024	35.71	37.21	35.71	37.03	37.03	65,500
05 Apr 2024	35.41	35.75	34.97	35.31	35.31	70,900
04 Apr 2024	35.20	36.87	35.08	35.74	35.74	104,100
03 Apr 2024	34.99	35.25	34.68	34.96	34.96	76,300
02 Apr 2024	35.48	35.86	35.00	35.06	35.06	93,700
01 Apr 2024	38.59	38.59	36.01	36.43	36.43	97,300
28 Mar 2024	37.92	38.57	37.81	38.50	38.50	174,200
27 Mar 2024	36.30	38.09	36.28	38.05	38.05	174,600
26 Mar 2024	37.20	37.24	36.00	36.20	36.20	81,600
25 Mar 2024	37.14	37.80	36.56	36.71	36.71	64,000
22 Mar 2024	38.48	38.81	37.08	37.14	37.14	81,900
21 Mar 2024	38.95	40.09	38.94	39.02	39.02	98,800
20 Mar 2024	36.18	39.09	35.86	38.79	38.79	138,300
19 Mar 2024	36.66	37.00	35.88	36.18	36.18	66,800
18 Mar 2024	37.55	37.98	36.69	36.98	36.98	77,200
15 Mar 2024	37.03	38.11	36.95	37.37	37.37	287,800
14 Mar 2024	38.49	38.49	36.65	37.11	37.11	115,200
13 Mar 2024	38.92	39.74	38.48	38.73	38.73	101,400
12 Mar 2024	39.39	39.91	38.73	38.88	38.88	93,400
11 Mar 2024	38.79	40.16	38.79	39.68	39.68	74,900
08 Mar 2024	40.59	40.98	39.42	39.90	39.90	51,200
07 Mar 2024	40.20	40.84	39.26	39.83	39.83	68,500
06 Mar 2024	39.85	40.51	37.50	39.50	39.50	118,000
05 Mar 2024	36.65	40.24	36.65	40.01	40.01	141,500
04 Mar 2024	38.44	39.23	36.83	37.12	37.12	108,300
01 Mar 2024	38.51	38.51	36.88	38.00	38.00	130,000
29 Feb 2024	41.87	42.83	38.35	39.21	39.21	175,500
28 Feb 2024	40.94	41.57	40.63	40.82	40.82	42,800
27 Feb 2024	41.51	42.71	41.37	41.49	41.49	45,000
26 Feb 2024	41.88	42.60	40.53	41.13	41.13	65,000
23 Feb 2024	42.74	43.08	41.73	42.06	42.06	69,900
22 Feb 2024	42.62	43.61	41.78	42.47	42.47	74,400
21 Feb 2024	43.25	43.58	42.26	42.74	42.74	48,100
20 Feb 2024	43.75	44.82	43.60	43.74	43.74	44,000
16 Feb 2024	44.77	45.31	43.71	44.81	44.81	62,700
15 Feb 2024	43.63	46.50	43.63	45.59	45.59	92,600
14 Feb 2024	41.89	43.28	41.15	43.13	43.13	75,500
13 Feb 2024	42.01	42.49	40.63	41.22	41.22	96,900
12 Feb 2024	42.61	44.89	42.61	43.87	43.87	83,800
09 Feb 2024	42.10	42.52	41.20	42.50	42.50	104,100
08 Feb 2024	40.70	42.03	40.49	41.95	41.95	121,000
07 Feb 2024	43.58	43.58	40.65	41.05	41.05	203,000
06 Feb 2024	43.74	44.35	42.42	43.49	43.49	161,900
05 Feb 2024	43.50	44.14	42.47	43.80	43.80	89,700
02 Feb 2024	43.82	45.01	43.14	44.56	44.56	105,200
01 Feb 2024	48.94	48.94	40.92	45.21	45.21	328,000
31 Jan 2024	48.82	51.90	45.61	48.49	48.49	162,600
30 Jan 2024	52.60	52.91	51.21	51.46	51.46	115,300
29 Jan 2024	50.32	53.08	49.51	53.04	53.04	104,200
26 Jan 2024	50.46	51.27	49.67	50.25	50.25	45,800
25 Jan 2024	51.83	52.27	49.83	50.16	50.16	128,900
24 Jan 2024	50.00	51.15	50.00	50.70	50.70	91,100
23 Jan 2024	49.88	49.94	48.50	49.32	49.32	115,200
22 Jan 2024	45.72	48.99	45.72	48.96	48.96	103,600
19 Jan 2024	46.47	46.84	41.41	45.94	45.94	169,500
18 Jan 2024	48.49	48.49	46.83	46.96	46.96	103,200
17 Jan 2024	47.05	48.09	46.97	47.97	47.97	52,700
16 Jan 2024	48.89	49.42	48.16	48.24	48.24	53,100
12 Jan 2024	51.38	51.53	48.86	49.83	49.83	61,500
11 Jan 2024	50.27	51.78	49.18	50.81	50.81	69,600
10 Jan 2024	50.19	50.87	49.36	50.87	50.87	61,900
09 Jan 2024	51.48	51.49	50.37	50.48	50.48	61,500
08 Jan 2024	51.02	52.47	50.45	52.29	52.29	73,900
05 Jan 2024	50.92	52.34	50.38	51.49	51.49	133,200
04 Jan 2024	51.97	52.98	50.26	50.63	50.63	105,300
03 Jan 2024	50.82	52.40	49.99	51.87	51.87	175,200
02 Jan 2024	54.49	54.61	49.48	51.15	51.15	204,000
29 Dec 2023	56.16	56.43	54.89	55.38	55.38	124,500
28 Dec 2023	56.08	57.04	56.08	56.46	56.46	45,700
27 Dec 2023	56.49	57.15	56.11	56.64	56.64	60,100
26 Dec 2023	54.61	56.51	54.20	56.37	56.37	88,900
22 Dec 2023	54.14	57.00	53.90	54.13	54.13	147,500
21 Dec 2023	54.13	54.28	53.16	53.69	53.69	94,800
20 Dec 2023	54.63	56.08	53.31	53.31	53.31	104,900
19 Dec 2023	53.24	55.00	52.83	54.68	54.68	109,100
18 Dec 2023	53.27	53.59	52.09	52.93	52.93	119,900
15 Dec 2023	52.96	53.38	51.18	52.67	52.67	640,500
14 Dec 2023	51.32	54.50	50.74	52.17	52.17	321,500
13 Dec 2023	45.40	49.40	44.51	49.35	49.35	170,400
12 Dec 2023	45.67	45.67	44.66	45.28	45.28	85,100
11 Dec 2023	46.00	46.25	45.14	45.59	45.59	92,500
08 Dec 2023	46.50	47.00	45.62	45.96	45.96	81,500
07 Dec 2023	43.84	46.61	43.70	46.14	46.14	124,600
06 Dec 2023	43.33	45.58	43.33	43.97	43.97	150,600
05 Dec 2023	42.17	43.77	41.85	42.96	42.96	103,700
04 Dec 2023	41.53	42.79	41.53	42.17	42.17	78,000
01 Dec 2023	38.75	42.11	38.54	41.89	41.89	126,800
30 Nov 2023	39.23	39.89	38.56	38.97	38.97	104,200
29 Nov 2023	37.67	39.27	37.53	38.77	38.77	106,300
28 Nov 2023	37.20	37.50	36.14	37.41	37.41	65,000
27 Nov 2023	37.12	37.17	36.38	36.81	36.81	79,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,862.36-14.69(-0.19%)

FTSE 25019,347.04-103.63(-0.53%)

AIM743.91-1.38(-0.19%)

GBP/EUR1.1669-0.0014(-0.12%)

GBP/USD1.2450+0.0012(+0.09%)

Bitcoin GBP51,883.36+854.42(+1.67%)

11 beautiful homes with glorious garden rooms

Metropolitan Bank Holding Corp. (MCB)

FTSE 100
7,862.36
-14.69(-0.19%)

FTSE 250
19,347.04
-103.63(-0.53%)

AIM
743.91
-1.38(-0.19%)

GBP/EUR
1.1669
-0.0014(-0.12%)

GBP/USD
1.2450
+0.0012(+0.09%)

Bitcoin GBP
51,883.36
+854.42(+1.67%)