Metro Bancorp Stock Price History (NASDAQ:METR)

Add to My Stocks
$28.19 $0 (0%) METR stock closing price Feb 15, 2016 (Closing)

View and download Metro Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Metro Bancorp P/E ratio data for the stock. The Metro Bancorp stock price history chart shows that the stock price was at a low of 7.96 on 01 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-150.000.000.0028.190N/AN/A
2016-02-1227.8628.5427.8628.1911082020.282.83
2016-02-1127.7927.8627.1727.4613380719.762.76
2016-02-1028.9929.2628.3628.364150620.402.85
2016-02-0928.2328.8328.2328.622747820.592.88
2016-02-0828.2328.7428.0228.6612303220.622.88
2016-02-0528.6228.9628.5628.598869120.572.87
2016-02-0428.3028.7428.2028.585554320.562.87
2016-02-0328.0028.3027.2428.197457820.282.83
2016-02-0228.3928.3927.7527.8711172620.052.80
2016-02-0128.4928.8028.0328.6612723320.622.88
2016-01-2927.8928.5427.7528.524568620.522.87
2016-01-2827.5227.9227.4927.7816529619.992.79
2016-01-2727.2527.8127.0927.2026304419.572.73
2016-01-2626.7527.3526.6727.309047619.642.71
2016-01-2527.7427.7426.4626.502286819.072.63
2016-01-2227.5027.7827.1727.5711302019.842.74
2016-01-2127.6628.0027.1227.166556919.542.70
2016-01-2027.4327.8426.8827.658134419.892.75
2016-01-1928.5528.5527.6727.912027720.082.77
2016-01-180.000.000.0028.130N/AN/A
2016-01-1527.6428.1627.4028.133654120.242.79
2016-01-1428.2628.7027.9328.495969320.502.83
2016-01-1329.0329.1227.8428.024295920.162.78
2016-01-1229.0529.2028.5429.0510234520.902.88
2016-01-1129.0829.2728.9028.9719030120.842.88
2016-01-0829.9229.9228.7628.806767620.722.86
2016-01-0729.8430.2429.5829.637666921.322.94
2016-01-0630.1430.6030.1430.364159421.843.02
2016-01-0530.6830.8730.3730.706095222.093.05
2016-01-0430.7830.8630.3630.545111521.973.03
2016-01-010.000.000.0031.380N/AN/A
2015-12-3131.8431.9831.3831.383369322.583.12
2015-12-3032.3632.3631.9331.961798922.993.17
2015-12-2932.0932.3831.9732.352372023.273.21
2015-12-2831.8732.0731.5231.95809922.993.17
2015-12-250.000.000.0032.010N/AN/A
2015-12-2431.9332.2531.8332.01712123.033.18
2015-12-2331.5331.9431.5331.933411122.973.17
2015-12-2231.5831.5831.0631.552661922.703.13
2015-12-2131.2031.5131.0231.432646322.613.12
2015-12-1831.4131.4130.4530.8314688022.183.06
2015-12-1731.7532.1231.4231.612476122.743.14
2015-12-1631.4031.8431.1131.752076822.843.15
2015-12-1530.9631.6030.9531.452300022.633.12
2015-12-1430.5031.0630.2830.713008622.093.05
2015-12-1130.7631.0330.3930.553073321.983.03
2015-12-1031.4031.6631.1131.284594022.503.11
2015-12-0932.0032.1131.0831.324132222.533.11
2015-12-0832.1132.5531.8532.134847523.123.19
2015-12-0733.2533.2932.2132.505090823.383.23
2015-12-0432.8533.4532.8133.324474323.973.31
2015-12-0333.3633.6632.8132.843960023.633.26
2015-12-0234.1734.1733.3633.371362124.013.31
2015-12-0134.0734.3633.8334.133792424.553.39
2015-11-3034.0034.1633.8633.988718024.453.37
2015-11-2733.6933.9433.6033.852765524.353.36
2015-11-260.000.000.0033.810N/AN/A
2015-11-2533.7933.8333.6133.812167224.323.36
2015-11-2433.2133.8533.2133.813797924.323.36
2015-11-2333.0333.6433.0333.437232924.053.32
2015-11-2033.0833.2632.8033.183567823.873.30
2015-11-1932.9433.1832.7132.872996723.653.26
2015-11-1832.5633.1932.4933.102966823.813.29
2015-11-1732.7533.1132.4732.544083323.413.23
2015-11-1632.0132.6731.8432.553037023.423.23
2015-11-1332.2332.6232.0032.126693823.113.19
2015-11-1232.8832.9732.3332.401678123.313.22
2015-11-1133.5933.6832.9733.153487623.853.29
2015-11-1033.0933.4532.6933.356069223.993.31
2015-11-0933.2933.5432.7333.143719023.843.29
2015-11-0632.7333.5032.7333.348530623.993.31
2015-11-0531.7832.6031.7832.483676423.373.23
2015-11-0431.9831.9931.7031.871954322.933.17
2015-11-0331.6831.8831.3731.813536122.893.16
2015-11-0231.1131.6831.1131.672451722.783.15
2015-10-3031.6631.8330.6430.986483922.293.08
2015-10-2932.0532.3531.7031.866712522.923.16
2015-10-2830.7132.0930.7132.0610941223.073.18
2015-10-2730.8431.2130.5530.683807322.073.05
2015-10-2631.1931.4830.9631.022660421.543.11
2015-10-2330.8931.3730.8931.373356621.793.14
2015-10-2229.5431.0029.5430.677282521.303.07
2015-10-2130.0030.2529.4729.476734820.472.95
2015-10-2029.9230.1029.8629.8914192720.762.99
2015-10-1929.7230.2229.7230.043593620.863.01
2015-10-1630.2130.2729.8730.043902020.863.01
2015-10-1529.4130.1229.4130.102892320.903.01
2015-10-1430.2630.2629.1829.274805920.332.93
Get more Data

Metro Bancorp Stock Chart

View METR PE ratio, PS ratio stocks charts and compare with peers.
METR Chart
Note: Compare Metro Bancorp stock price history with the index and industry peers.

Metro Bancorp Historical Prices: Past 5 years

Max Stock Price 34.13 Dec 01,2015
Min Stock Price 8.19 Dec 19,2011
Avg Stock Price 20.42

Metro Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 597.5 Apr 02,2012
Min PE Ratio 15.62 May 05,2014
Avg PE Ratio 61.15

Metro Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.39 Dec 01,2015
Min PS Ratio 0.88 Dec 19,2011
Avg PS Ratio 2.18

METR Industry Peers

Company Price Change (%)
Sun Bancorp (SNBC)26.30.15 (0.57%)
Financial Institutions (FISI)33.450.1 (0.3%)
Mid Penn Bancorp (MPB)23.950 (0%)
Orrstown Financial Services (ORRF)23.150.2 (0.87%)
Penns Woods Bancorp (PWOD)51.910.63 (1.23%)
Norwood Financial (NWFL)32.751.15 (3.39%)
Republic First Bancorp (FRBK)7.850.25 (3.09%)

We provide Metro Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Metro Bancorp stock analysis. Metro Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 28.19 and 0 shares of METR were traded on 15 Feb, 2016. Metro Bancorp historical P/S ratio was at a high of 3.39 on 01 Dec, 2015 and a low of 0.63 on 12 Nov, 2009. .