Metropolitan Bank Holding Corp【MCB】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Metropolitan Bank Holding Corp (MCB)
Metropolitan Bank Holding Corp (MCB) 과거

Metropolitan Bank Holding Corp (MCB)

59.79

-2.29

( -3.69% )

업데이트: 01:09:33

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.1	-4.92924153284	62.89	64.0491	59.79	38275	62.15390206	CS
4	-3.5	-5.53009954179	63.29	68.015	59.79	74038	63.96397206	CS
12	-8.64	-12.62604121	68.43	68.47	54.84	74302	62.14903663	CS
26	11.54	23.9170984456	48.25	69.56	46.94	78032	59.12257325	CS
52	16.04	36.6628571429	43.75	69.56	32.46	87163	49.89521407	CS
156	-41.73	-41.1052009456	101.52	107.35	13.98	150588	44.34572424	CS
260	11.43	23.635235732	48.36	115.78	13.98	111126	49.36620532	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008400	62.08	0.1	0.16	61.11	62.49	61.11	36297
1739922000	61.98	0.09	0.15	62.5	62.5	61.03	48828
1739576400	61.89	-0.84	-1.34	63	64.049099	61.45	33318
1739490000	62.73	0.36	0.58	62.89	62.89	61.245	34658
1739403600	62.37	-1.43	-2.24	61.81	63.15	61.09	66264
1739317200	63.8	1.02	1.62	62.13	64.05	62.07	45137
1739230800	62.78	-0.89	-1.40	63.58	66.09	62.59	70817
1738971600	63.67	-1.79	-2.73	65.62	66.2851	63.35	77159
1738885200	65.459999	0.71	1.10	65	65.67	64.069999	55664
1738798800	64.75	0.3	0.47	64.59	64.879999	62.7348	59690
1738712400	64.45	2.56	4.14	61.34	64.459999	61.34	67474
1738626000	61.89	-2.24	-3.49	62.23	63.26	61	91151
1738366800	64.129999	-0.01	-0.02	64.4	65.31	63.325	58128
1738280400	64.14	-0.03	-0.05	64.87	65.489999	63.33	73939
1738194000	64.17	-0.49	-0.76	64	65.47	63.32	109986
1738107600	64.66	0.31	0.48	63.74	65.73	63.74	98169
1738021200	64.349999	-1.44	-2.19	65.989999	67.17	62.59	116033
1737762000	65.79	5.44	9.01	63.29	68.015	63.1	195132
1737675600	60.35	0	0.00	60.35	60.35	60.35	0
1737589200	60.35	-1	-1.63	61.4	61.4	59.95	102416
1737502800	61.35	0.35	0.57	61.89	63.275	60.92	139478
1737157200	61	0.52	0.86	61.06	61.68	60.11	82405
1737070800	60.48	-0.84	-1.37	60.71	61.5	59.46	61960
1736984400	61.32	1.89	3.18	61.88	63	60.2	65177
1736898000	59.43	1.91	3.32	57.93	59.47	57.8892	76771
1736811600	57.52	1.18	2.09	56.1	57.547	56	63555
1736552400	56.34	-0.54	-0.95	55.41	57.505	54.84	81761
1736379600	56.88	-1.4	-2.40	57.84	58.09	56.76	112162
1736293200	58.28	-0.94	-1.59	59.22	59.64	57.4	85880
1736206800	59.22	-0.28	-0.47	59.6	60.85	59.04	61536
1735947600	59.5	1.41	2.43	58	59.5	57.4	65344
1735861200	58.09	-0.31	-0.53	58.89	60.11	57.112	81848
1735688400	58.4	0.3	0.52	58.37	59.04	57.095	70303
1735602000	58.1	-0.06	-0.10	57.85	58.7212	56.97	88339
1735342800	58.16	-1.36	-2.28	58.94	59.6	57.71	45530
1735256400	59.52	0.07	0.12	58.73	59.84	58.41	34338
1735077840	59.45	0.12	0.20	59.17	60.04	57.96	35302
1734997200	59.33	0.16	0.27	58.57	59.55	58.47	54606
1734738000	59.17	0.69	1.18	57.15	60.5	57.15	185895
1734651600	58.48	-0.43	-0.73	59.92	62.41	58.12	70868
1734565200	58.91	-3.97	-6.31	63.68	65.345	58.825	76632
1734478800	62.88	-3.03	-4.60	65.849999	66.319999	62.73	68377
1734392400	65.91	0.91	1.40	65.33	66.34	64.019999	44153
1734133200	65	-0.57	-0.87	65.58	65.5899	64.5	53297
1734046800	65.569999	-0.85	-1.28	66.61	66.905	65.05	59614
1733960400	66.42	0.92	1.40	66.23	68.47	65.239999	109298
1733874000	65.5	0.54	0.83	65.23	66.985	64.5	89735
1733787600	64.959999	-0.49	-0.75	65.55	66.03	64.705	82541
1733528400	65.45	-0.1	-0.15	65.47	66.599999	63.63	41039
1733442000	65.55	-1.14	-1.71	66.62	67.36	65.519999	44302
1733355600	66.69	2.7	4.22	64.3	67.099999	64.12	87110
1733269200	63.99	-1.99	-3.02	65.68	66.86	62.93	77293
1733182800	65.98	1.04	1.60	65.06	67.2	64.495	81792
1732917840	64.94	-2.35	-3.49	68.1	68.43	64.94	57237
1732750800	67.29	1.03	1.55	66.79	69.12	66.709999	59650
1732664400	66.26	-1.04	-1.55	67.3	68.2945	66.16	59331
1732578000	67.3	0.78	1.17	67.64	69.56	67.3	191361
1732318800	66.519999	3.37	5.34	64.09	67.35	62.79	165500
1732232400	63.15	0.59	0.94	63.14	64.12	62.4	84819
1732146000	62.56	-0.69	-1.09	62.56	63.4	61.845	99936

Metropolitan Bank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관