METROPOLITAN BK Stock Price History, MCB Historical Prices

Add to My Stocks
$46.67 $0.74 (1.61%) MCB stock closing price Aug 14, 2018 (Closing)

View and download METROPOLITAN BK stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with METROPOLITAN BK price to earnings ratio data. The stock price was at a 5 year high of $54.62 on Jun 20, 2018 as seen from METROPOLITAN BK stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 45.72 47.12 45.72 46.67 17,755 16.91 4.33
2018-08-13 46.6 47.04 45.58 45.93 29,100 16.64 4.26
2018-08-09 45.86 46.2 45.64 45.78 20,415 16.59 4.25
2018-08-07 47.52 47.52 45.61 46.05 38,363 16.69 4.27
2018-08-06 48.36 48.36 47.28 47.35 8,084 17.16 4.39
2018-08-03 50.08 50.35 48.07 48.5 13,410 17.57 4.5
2018-08-02 49.72 50.96 49.72 49.95 23,001 18.1 4.63
2018-08-01 49.05 50.36 48.87 50.01 25,720 18.12 4.64
2018-07-31 49.12 49.26 48.25 49.14 27,349 17.8 4.56
2018-07-27 50.61 51.1 50.22 50.42 30,487 - 5.17
2018-07-26 49.5 50.84 49.5 50.64 48,865 - 5.19
2018-07-25 50.67 50.67 46.96 49.5 144,704 - 5.08
2018-07-24 51.22 51.61 50.47 50.89 17,493 - 5.22
2018-07-23 52.45 52.45 50.93 51.47 23,313 - 5.28
2018-07-20 51.74 52.83 51.74 52.55 17,395 - 5.39
2018-07-18 51.98 52.34 51.17 51.43 18,994 - 5.28
2018-07-17 51.89 52.26 51.57 51.91 14,795 - 5.32
2018-07-12 52.68 52.92 51.94 52.39 40,644 - 5.37
2018-07-11 52.77 52.85 51.75 52.36 13,660 - 5.37
2018-07-10 53.67 53.7 52.29 52.92 13,225 - 5.43
2018-07-09 52.84 53.61 52.78 53.5 29,438 - 5.49
2018-07-06 53.95 53.95 52.47 52.81 29,789 - 5.42
2018-07-05 53.17 54.26 53.06 53.99 18,858 - 5.54
2018-07-03 53.86 53.9 52.83 52.83 16,127 - 5.42
2018-07-02 52.31 53.66 52.31 53.47 22,418 - 5.48
2018-06-29 52.56 52.6 52.07 52.48 50,391 - 5.38
2018-06-28 51.71 52.6 51.53 52.3 34,461 - 5.36
2018-06-27 52.61 52.61 51.48 51.63 53,431 - 5.3
2018-06-26 53.44 53.44 52.47 52.86 53,511 - 5.42
2018-06-25 53.35 54.74 53.12 53.22 99,394 - 5.46
2018-06-22 54.5 54.75 52.73 53.35 388,849 - 5.47
2018-06-21 54.87 54.87 53.81 53.99 35,109 - 5.54
2018-06-20 54.43 55 54.33 54.62 29,211 - 5.6
2018-06-19 53.83 54.61 53.23 54.33 52,019 - 5.57
2018-06-18 53.86 54.33 53.41 54.17 44,711 - 5.56
2018-06-15 52.54 54.05 52.4 53.61 69,989 - 5.5
2018-06-14 52.02 52.84 51.12 52.61 72,531 - 5.4
2018-06-13 52.96 53.16 51.19 51.86 106,496 - 5.32
2018-06-12 53.4 53.45 52.74 52.94 60,856 - 5.43
2018-06-11 53.47 54.74 53.23 53.35 76,361 - 5.47
2018-06-08 52.53 54.1 52.53 53.39 50,402 - 5.48
2018-06-07 53.34 54.01 51.86 52.38 111,545 - 5.37
2018-06-06 52.98 53.29 52.79 53.06 62,746 - 5.44
2018-06-05 52.45 54.09 52.21 52.95 65,546 - 5.43
2018-06-04 52.96 53.08 51.96 52.58 82,541 - 5.39
2018-06-01 51.36 53.15 51.35 52.7 66,331 - 5.41
2018-05-31 50.16 51.42 50.13 51.06 34,246 - 5.24
2018-05-30 50.45 50.81 49.76 50.2 56,793 - 5.15
2018-05-29 48.82 50.27 48.21 50.21 58,062 - 5.15
2018-05-28 0 0 0 48.99 0 - -
2018-05-25 50.28 50.64 48.96 48.99 57,052 - 5.03
2018-05-24 50.18 50.73 50.15 50.33 30,611 - 5.16
2018-05-23 50.73 51.47 49.53 50.3 70,789 - 5.16
2018-05-22 49.92 51.42 49.92 50.66 52,231 - 5.2
2018-05-21 49.07 50.36 48.9 49.84 47,695 - 5.11
2018-05-18 49.39 49.81 48.12 48.73 50,613 - 5
2018-05-17 48.61 50.07 48.61 49.28 27,350 - 5.05
2018-05-16 48.81 50.7 47.93 48.66 99,779 - 4.99
2018-05-15 47.87 50.04 47.87 48.69 38,507 - 4.99
2018-05-14 48.6 48.84 48.31 48.49 26,365 - 4.97
2018-05-11 48.89 48.89 47.9 48.6 49,847 - 4.99
2018-05-10 48.85 50.09 48.05 48.74 81,873 - 5
2018-05-09 48.74 49.86 48.4 48.73 59,867 - 5
2018-05-08 48.75 50.18 48.55 48.58 55,012 - 4.98
2018-05-07 48.84 48.95 47.71 48.71 40,852 - 5
2018-05-04 48.29 49.15 48.09 48.6 26,343 - 4.99
2018-05-03 49.17 49.17 48.15 48.36 27,858 - 4.96
2018-05-02 48.42 50.48 47.9 49.25 54,630 - 5.05
2018-05-01 47.33 48.58 47.03 48.45 43,158 - 4.97
2018-04-30 47.41 47.9 47.01 47.33 36,340 - 4.85
2018-04-27 47.05 47.26 46.57 47.22 24,996 - 4.84
2018-04-26 46.73 47.04 46 46.98 41,796 - 4.82
2018-04-25 44.98 46.69 44.78 46.53 37,036 - -
2018-04-24 44.26 44.96 44.23 44.95 36,560 - -
2018-04-23 43.91 44.49 43.58 44.25 19,101 - -
2018-04-20 43.48 44.36 43.31 43.93 21,758 - -
2018-04-19 43.95 43.95 43.49 43.55 10,142 - -
2018-04-18 44.54 44.54 43.9 44.07 13,166 - -
2018-04-17 44.83 44.99 44.24 44.29 35,161 - -
2018-04-16 43.65 44.8 43.62 44.67 55,452 - -
2018-04-13 44.43 44.43 42.89 43.5 30,451 - -
2018-04-12 43.4 44.63 43.38 44.25 54,421 - -
2018-04-11 44.01 44.01 43.16 43.28 53,853 - -
2018-04-10 44.69 45.15 44.15 44.28 59,597 - -
2018-04-09 43.95 44.36 43.71 44.28 29,080 - -
2018-04-06 43.88 44.45 43.53 43.66 35,510 - -
2018-04-05 43.93 44.46 43.75 44.19 25,422 - -
2018-04-04 42.79 43.93 42.72 43.78 55,341 - -
2018-04-03 42.71 43.51 42.6 43.1 45,815 - -
Get more Data

METROPOLITAN BK Stock History Chart

View MCB PE ratio, PS ratio stocks charts and compare with peers.
MCB Chart
Note: Compare METROPOLITAN BK stock price history with the index and industry peers.

METROPOLITAN BK Stock Price History: Past 5 years

Max Stock Price54.62Jun 20,2018
Min Stock Price36.99Nov 10,2017
Avg Stock Price46.59

METROPOLITAN BK Historical PE ratio: Past 5 years

Max PE Ratio18.12Aug 01,2018
Min PE Ratio16.59Aug 09,2018
Avg PE Ratio17.34

METROPOLITAN BK Historical PS ratio: Past 5 years

Max PS Ratio5.6Jun 20,2018
Min PS Ratio4.25Aug 09,2018
Avg PS Ratio5.14

MCB Industry Peers

Company Price Change (%)
Farmer & Merchant (FMAO)45.150.12 (0.27%)
Metro Bancorp (METR)28.190 (0%)
Bridgewater Bcs (BWB)12.460.05 (0.4%)
Cambridge Bancorp (CATC)92.520.09 (0.1%)

METROPOLITAN BK share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in METROPOLITAN BK stock analysis. METROPOLITAN BK stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 17,755 typically implies breaking news or earnings release. MCB stock closed at $46.67 and traded with a volume of 17,755 on the last trading day. METROPOLITAN BK historical P/S ratio was at a high of 5.6 on Jun 20, 2018 and a low of 4.25 on Aug 09, 2018.