Metro Bancorp Inc (METR) Historical Stock Data

Historical Data

In the past 30 trading days, METR is down -0.28% a day on average. There have been 16 days where Metro Bancorp Inc closed green and 14 days where METR closed red.

DateOpenCloseChangeLowHighVolume
2016-02-1227.8628.19↑$0.33 (1.18%)27.8628.54110.82K
2016-02-1127.7927.46↓$0.33 (-1.19%)27.1727.86133.81K
2016-02-1028.9928.36↓$0.63 (-2.17%)28.3629.2641.51K
2016-02-0928.2328.62↑$0.39 (1.38%)28.2328.8327.48K
2016-02-0828.2328.66↑$0.43 (1.52%)28.0228.74123.03K
2016-02-0528.6228.59↓$0.03 (-0.10%)28.5628.9688.69K
2016-02-0428.3028.58↑$0.28 (0.99%)28.2028.7455.54K
2016-02-0328.0028.19↑$0.19 (0.68%)27.2428.3074.58K
2016-02-0228.3927.87↓$0.52 (-1.83%)27.7528.39111.73K
2016-02-0128.4928.66↑$0.17 (0.60%)28.0328.80127.23K
2016-01-2927.8928.52↑$0.63 (2.26%)27.7528.5445.69K
2016-01-2827.5227.78↑$0.26 (0.94%)27.4927.92165.30K
2016-01-2727.2527.20↓$0.05 (-0.18%)27.0927.81263.04K
2016-01-2626.7527.30↑$0.55 (2.06%)26.6727.3590.48K
2016-01-2527.7426.50↓$1.24 (-4.47%)26.4627.7422.87K
2016-01-2227.5027.57↑$0.07 (0.25%)27.1727.78113.02K
2016-01-2127.6627.16↓$0.50 (-1.81%)27.1228.0065.57K
2016-01-2027.4327.65↑$0.22 (0.80%)26.8827.8481.34K
2016-01-1928.5527.91↓$0.64 (-2.24%)27.6728.5520.28K
2016-01-1527.6428.13↑$0.49 (1.77%)27.4028.1636.54K
2016-01-1428.2628.49↑$0.23 (0.81%)27.9328.7059.69K
2016-01-1329.0328.02↓$1.01 (-3.48%)27.8429.1242.96K
2016-01-1229.0529.05↑$0.00 (0.00%)28.5429.20102.35K
2016-01-1129.0828.97↓$0.11 (-0.38%)28.9029.27190.30K
2016-01-0829.9228.80↓$1.12 (-3.74%)28.7629.9267.68K
2016-01-0729.8429.63↓$0.21 (-0.70%)29.5830.2476.67K
2016-01-0630.1430.36↑$0.22 (0.73%)30.1430.6041.59K
2016-01-0530.6830.70↑$0.02 (0.07%)30.3730.8760.95K
2016-01-0430.7830.54↓$0.24 (-0.78%)30.3630.8651.12K
2015-12-3131.8431.38↓$0.46 (-1.44%)31.3831.9833.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$METR I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report