Canada markets closed

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.4700+0.1000 (+7.30%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20221.47001.47001.47001.47001.4700726
Jan. 19, 20221.37001.37001.37001.37001.3700700
Jan. 18, 20221.43001.43001.43001.43001.4300900
Jan. 14, 20221.37001.37001.37001.37001.37002,400
Jan. 13, 20221.38001.38001.38001.38001.3800700
Jan. 12, 20221.40001.40001.40001.40001.40003,300
Jan. 11, 20221.30001.30001.30001.30001.3000700
Jan. 10, 20221.44001.44001.44001.44001.4400700
Jan. 07, 20221.32001.39501.32001.39501.39501,500
Jan. 06, 20221.32001.44001.32001.44001.4400800
Jan. 05, 20221.32001.40001.32001.40001.400010,800
Jan. 04, 20221.32001.32001.30001.30001.3000600
Jan. 03, 20221.27001.27001.27001.27001.2700-
Dec. 31, 20211.24001.27001.24001.27001.2700600
Dec. 30, 20211.25001.28501.25001.28501.285015,000
Dec. 29, 20211.30001.30501.25001.28001.280018,300
Dec. 28, 20211.28001.28001.25001.25301.253017,700
Dec. 27, 20211.24001.33001.24001.28501.285010,200
Dec. 23, 20211.25001.28001.25001.28001.28001,300
Dec. 22, 20211.18001.24001.18001.24001.240012,100
Dec. 21, 20211.20001.20001.20001.20001.200030,200
Dec. 20, 20211.16001.17001.14001.14001.140034,800
Dec. 17, 20211.16001.18301.16001.18301.18301,200
Dec. 16, 20211.15501.21001.15501.21001.21004,400
Dec. 15, 20211.09001.16001.08001.08001.080025,200
Dec. 14, 20211.18001.18001.18001.18001.18002,600
Dec. 13, 20211.25001.25001.25001.25001.2500-
Dec. 10, 20211.25001.25001.25001.25001.2500-
Dec. 09, 20211.25001.25001.25001.25001.2500900
Dec. 08, 20211.28001.28001.20001.21001.21004,300
Dec. 07, 20211.27001.27401.27001.27401.27405,200
Dec. 06, 20211.31001.31001.31001.31001.3100-
Dec. 03, 20211.31001.31001.31001.31001.3100700
Dec. 02, 20211.38001.38001.38001.38001.3800200
Dec. 01, 20211.36001.36001.34001.34001.340010,000
Nov. 30, 20211.37501.37501.37501.37501.3750-
Nov. 29, 20211.37501.37501.37501.37501.37507,200
Nov. 26, 20211.37001.37001.37001.37001.3700-
Nov. 24, 20211.37001.37001.34001.37001.370013,000
Nov. 23, 20211.35001.35001.35001.35001.3500100
Nov. 22, 20211.39001.39001.34001.35001.350018,700
Nov. 19, 20211.50001.50001.36001.36001.360016,500
Nov. 18, 20211.42001.50001.42001.50001.500017,800
Nov. 17, 20211.80001.80001.76001.76001.7600800
Nov. 16, 20211.72001.72001.72001.72001.72005,600
Nov. 15, 20211.80001.83001.80001.80001.800056,100
Nov. 12, 20211.71501.71501.66001.71001.710022,200
Nov. 11, 20211.69001.75001.69001.75001.75002,100
Nov. 10, 20211.79001.79001.79001.79001.7900-
Nov. 09, 20211.79001.79001.79001.79001.7900-
Nov. 08, 20211.80101.87001.79001.79001.79007,600
Nov. 05, 20211.73501.80001.73501.80001.800017,400
Nov. 04, 20211.80001.88001.77001.84601.846050,300
Nov. 03, 20211.38001.43001.38001.39001.390057,000
Nov. 02, 20211.41001.43001.38001.43001.430054,600
Nov. 01, 20211.39001.39001.39001.39001.3900-
Oct. 29, 20211.39001.39001.39001.39001.3900-
Oct. 28, 20211.39001.39001.39001.39001.3900400
Oct. 27, 20211.46001.46001.46001.46001.4600800
Oct. 26, 20211.41001.45501.41001.45501.45501,200
Oct. 25, 20211.50001.50001.50001.50001.5000700
Oct. 22, 20211.50001.50001.45001.45001.45009,200
Oct. 21, 20211.53001.53001.45001.48001.48006,500
Oct. 20, 20211.55001.55001.51001.53501.53506,200
Oct. 19, 20211.58301.59501.57001.57001.57006,000
Oct. 18, 20211.51001.59001.51001.59001.59001,100
Oct. 15, 20211.59001.62001.59001.62001.62002,000
Oct. 14, 20211.57501.57501.57501.57501.57501,000
Oct. 13, 20211.60001.60001.59001.59001.59004,500
Oct. 12, 20211.62001.62001.60001.60001.60002,300
Oct. 11, 20211.60001.60001.60001.60001.60001,400
Oct. 08, 20211.60001.62001.60001.61001.61007,600
Oct. 07, 20211.56001.60001.56001.60001.60009,400
Oct. 06, 20211.53001.61701.53001.61701.61702,700
Oct. 05, 20211.54001.54001.54001.54001.5400700
Oct. 04, 20211.45001.53001.43001.44001.44008,100
Oct. 01, 20211.48001.48001.48001.48001.480010,000
Sep. 30, 20211.38001.38001.38001.38001.3800600
Sep. 29, 20211.41501.41501.41501.41501.4150-
Sep. 28, 20211.50001.50001.41501.41501.41501,300
Sep. 27, 20211.34001.41501.34001.41501.41501,700
Sep. 24, 20211.48001.48001.48001.48001.4800700
Sep. 23, 20211.35901.39001.35901.39001.390011,700
Sep. 22, 20211.30001.40001.30001.40001.40005,400
Sep. 21, 20211.40001.40001.31001.33001.33001,400
Sep. 20, 20211.32001.32001.32001.32001.3200700
Sep. 17, 20211.39501.39501.38001.38001.380040,000
Sep. 16, 20211.35001.35001.35001.35001.3500-
Sep. 15, 20211.35001.35001.35001.35001.3500500
Sep. 14, 20211.40001.40001.40001.40001.4000800
Sep. 13, 20211.34501.36001.31001.31001.310024,200
Sep. 10, 20211.40001.40001.35001.35001.35001,400
Sep. 09, 20211.40001.40001.32001.37001.37001,800
Sep. 08, 20211.38001.38001.31001.35501.35502,600
Sep. 07, 20211.46001.46001.46001.46001.460066,900
Sep. 03, 20211.35001.36701.35001.36701.367046,200
Sep. 02, 20211.41101.45501.41101.45501.455040,100
Sep. 01, 20211.46301.46301.46301.46301.4630-
Aug. 31, 20211.46301.46301.46301.46301.4630-
Aug. 30, 20211.35001.46301.35001.46301.4630200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...