Canada markets closed

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.40000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20231.40001.40001.40001.40001.4000-
Mar 20, 20231.40001.40001.40001.40001.4000-
Mar 17, 20231.40001.40001.40001.40001.4000-
Mar 16, 20231.40001.40001.40001.40001.4000700
Mar 15, 20231.36201.37001.36201.37001.37005,700
Mar 14, 20231.50001.50001.49001.49001.49002,500
Mar 13, 20231.35501.35501.32001.33301.3330138,900
Mar 10, 20231.47001.47001.45001.45001.4500156,400
Mar 09, 20231.52001.52001.50001.50001.50002,400
Mar 08, 20231.60001.60001.57001.57001.57001,600
Mar 07, 20231.62001.62001.57001.57001.570012,600
Mar 06, 20231.63001.73001.63001.69001.690026,600
Mar 03, 20231.72801.78001.69501.78001.780015,700
Mar 02, 20231.68001.68001.67001.67001.670027,500
Mar 01, 20231.83001.83001.83001.83001.83002,000
Feb 28, 20231.79001.79001.79001.79001.7900600
Feb 27, 20231.78001.80001.78001.80001.80005,900
Feb 24, 20231.72301.74001.72301.72301.72302,100
Feb 23, 20231.81001.81001.81001.81001.8100700
Feb 22, 20231.68001.74001.67001.74001.740017,500
Feb 21, 20231.82801.82801.82801.82801.8280-
Feb 17, 20231.84001.84001.82801.82801.82805,600
Feb 16, 20231.85001.85001.85001.85001.85006,200
Feb 15, 20231.91001.91001.91001.91001.910055,100
Feb 14, 20231.82001.91001.82001.91001.910081,000
Feb 13, 20231.73001.83001.73001.83001.830083,700
Feb 10, 20231.65001.73501.65001.73501.73502,600
Feb 09, 20231.79001.79001.79001.79001.7900600
Feb 08, 20231.68001.68001.68001.68001.6800-
Feb 07, 20231.68001.68001.68001.68001.6800-
Feb 06, 20231.68001.68001.68001.68001.6800-
Feb 03, 20231.68001.68001.68001.68001.68002,100
Feb 02, 20231.66201.66201.66201.66201.6620500
Feb 01, 20231.85001.85001.85001.85001.85001,000
Jan 31, 20231.77001.77001.77001.77001.7700600
Jan 30, 20231.76001.76001.70601.70601.7060700
Jan 27, 20231.63001.76001.63001.76001.76005,600
Jan 26, 20231.65001.81001.65001.81001.81007,000
Jan 25, 20231.70001.70001.64501.68001.68008,300
Jan 24, 20231.63001.63001.63001.63001.6300192,700
Jan 23, 20231.66001.66001.66001.66001.660075,600
Jan 20, 20231.57001.57001.57001.57001.570036,600
Jan 19, 20231.61001.61001.57001.57001.5700400
Jan 18, 20231.61001.61001.57001.57001.57009,600
Jan 17, 20231.53001.61001.53001.61001.61008,600
Jan 13, 20231.59001.70001.59001.70001.700019,200
Jan 12, 20231.58001.58001.58001.58001.58001,000
Jan 11, 20231.54001.54001.54001.54001.5400-
Jan 10, 20231.45001.54001.45001.54001.5400900
Jan 09, 20231.53001.53001.53001.53001.530010,000
Jan 06, 20231.42801.42801.42801.42801.4280-
Jan 05, 20231.42801.42801.42801.42801.4280700
Jan 04, 20231.43001.51001.43001.45001.450024,200
Jan 03, 20231.55001.56001.51501.56001.560015,100
Dec 30, 20221.42001.45001.42001.45001.45009,600
Dec 29, 20221.55001.55001.55001.55001.5500200
Dec 28, 20221.50001.50001.43001.43001.43004,000
Dec 27, 20221.48501.48501.42001.44601.446017,900
Dec 23, 20221.48001.55001.48001.55001.55003,800
Dec 22, 20221.48501.48501.43001.43001.430060,000
Dec 21, 20221.44501.51001.44501.45501.45503,200
Dec 20, 20221.40101.40101.40101.40101.4010300
Dec 19, 20221.37001.40001.36501.40001.4000138,100
Dec 16, 20221.41001.41001.41001.41001.4100536,700
Dec 15, 20221.42001.42001.42001.42001.4200100
Dec 14, 20221.42001.42001.42001.42001.4200-
Dec 13, 20221.42001.42001.42001.42001.42002,900
Dec 12, 20221.38501.42001.38501.42001.42005,000
Dec 09, 20221.24501.26001.24501.26001.260084,700
Dec 08, 20221.23001.23001.23001.23001.2300-
Dec 07, 20221.17001.28001.17001.23001.23003,900
Dec 06, 20221.21001.27001.19001.20801.208015,400
Dec 05, 20221.20001.20001.15001.15001.1500123,800
Dec 02, 20221.12001.12001.12001.12001.1200800
Dec 01, 20221.19001.19001.19001.19001.1900500
Nov 30, 20221.08001.08001.08001.08001.080013,000
Nov 29, 20221.08001.08001.08001.08001.08001,000
Nov 28, 20221.08001.08001.08001.08001.0800-
Nov 25, 20221.08001.08001.08001.08001.0800-
Nov 23, 20221.08001.08001.08001.08001.0800-
Nov 22, 20221.08001.08001.08001.08001.0800200
Nov 21, 20221.11001.11001.11001.11001.1100-
Nov 18, 20221.11001.11001.11001.11001.1100146,500
Nov 17, 20221.11001.11001.11001.11001.1100337,600
Nov 16, 20221.11001.11001.11001.11001.1100274,000
Nov 15, 20221.10501.10501.07001.07001.0700284,800
Nov 14, 20221.07001.07001.07001.07001.0700-
Nov 11, 20221.07001.07001.07001.07001.07001,000
Nov 10, 20221.12001.12001.05001.05001.05006,000
Nov 09, 20220.98500.98500.98500.98500.9850-
Nov 08, 20220.98500.98500.98500.98500.9850-
Nov 07, 20220.98500.98500.98500.98500.98501,100
Nov 04, 20220.95300.95300.95300.95300.9530800
Nov 03, 20220.80200.80200.80200.80200.8020-
Nov 02, 20220.80200.80200.80200.80200.8020-
Nov 01, 20220.80200.80200.80200.80200.8020-
Oct 31, 20220.80200.80200.80200.80200.8020-
Oct 28, 20220.80200.80200.80200.80200.8020-
Oct 27, 20220.80200.80200.80200.80200.8020-
Oct 26, 20220.80200.80200.80200.80200.80201,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...