Metro Bancorp Stock Price History, METR Historical Prices

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

We provide 10 years stock price data for free. You can download Metro Bancorp stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Metro Bancorp P/E ratio, and PS ratio. The Metro Bancorp stock price history chart shows that the stock price was at a high of $34.13 on Dec 01, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-15 0 0 0 28.19 0 - -
2016-02-12 27.86 28.54 27.86 28.19 110,820 20.28 2.83
2016-02-11 27.79 27.86 27.17 27.46 133,807 19.76 2.76
2016-02-10 28.99 29.26 28.36 28.36 41,506 20.4 2.85
2016-02-09 28.23 28.83 28.23 28.62 27,478 20.59 2.88
2016-02-08 28.23 28.74 28.02 28.66 123,032 20.62 2.88
2016-02-05 28.62 28.96 28.56 28.59 88,691 20.57 2.87
2016-02-04 28.3 28.74 28.2 28.58 55,543 20.56 2.87
2016-02-03 28 28.3 27.24 28.19 74,578 20.28 2.83
2016-02-02 28.39 28.39 27.75 27.87 111,726 20.05 2.8
2016-02-01 28.49 28.8 28.03 28.66 127,233 20.62 2.88
2016-01-29 27.89 28.54 27.75 28.52 45,686 20.52 2.87
2016-01-28 27.52 27.92 27.49 27.78 165,296 19.99 2.79
2016-01-27 27.25 27.81 27.09 27.2 263,044 19.57 2.73
2016-01-26 26.75 27.35 26.67 27.3 90,476 19.64 2.71
2016-01-25 27.74 27.74 26.46 26.5 22,868 19.07 2.63
2016-01-22 27.5 27.78 27.17 27.57 113,020 19.84 2.74
2016-01-21 27.66 28 27.12 27.16 65,569 19.54 2.7
2016-01-20 27.43 27.84 26.88 27.65 81,344 19.89 2.75
2016-01-19 28.55 28.55 27.67 27.91 20,277 20.08 2.77
2016-01-18 0 0 0 28.13 0 - -
2016-01-15 27.64 28.16 27.4 28.13 36,541 20.24 2.79
2016-01-14 28.26 28.7 27.93 28.49 59,693 20.5 2.83
2016-01-13 29.03 29.12 27.84 28.02 42,959 20.16 2.78
2016-01-12 29.05 29.2 28.54 29.05 102,345 20.9 2.88
2016-01-11 29.08 29.27 28.9 28.97 190,301 20.84 2.88
2016-01-08 29.92 29.92 28.76 28.8 67,676 20.72 2.86
2016-01-07 29.84 30.24 29.58 29.63 76,669 21.32 2.94
2016-01-06 30.14 30.6 30.14 30.36 41,594 21.84 3.02
2016-01-05 30.68 30.87 30.37 30.7 60,952 22.09 3.05
2016-01-04 30.78 30.86 30.36 30.54 51,115 21.97 3.03
2016-01-01 0 0 0 31.38 0 - -
2015-12-31 31.84 31.98 31.38 31.38 33,693 22.58 3.12
2015-12-30 32.36 32.36 31.93 31.96 17,989 22.99 3.17
2015-12-29 32.09 32.38 31.97 32.35 23,720 23.27 3.21
2015-12-28 31.87 32.07 31.52 31.95 8,099 22.99 3.17
2015-12-25 0 0 0 32.01 0 - -
2015-12-24 31.93 32.25 31.83 32.01 7,121 23.03 3.18
2015-12-23 31.53 31.94 31.53 31.93 34,111 22.97 3.17
2015-12-22 31.58 31.58 31.06 31.55 26,619 22.7 3.13
2015-12-21 31.2 31.51 31.02 31.43 26,463 22.61 3.12
2015-12-18 31.41 31.41 30.45 30.83 146,880 22.18 3.06
2015-12-17 31.75 32.12 31.42 31.61 24,761 22.74 3.14
2015-12-16 31.4 31.84 31.11 31.75 20,768 22.84 3.15
2015-12-15 30.96 31.6 30.95 31.45 23,000 22.63 3.12
2015-12-14 30.5 31.06 30.28 30.71 30,086 22.09 3.05
2015-12-11 30.76 31.03 30.39 30.55 30,733 21.98 3.03
2015-12-10 31.4 31.66 31.11 31.28 45,940 22.5 3.11
2015-12-09 32 32.11 31.08 31.32 41,322 22.53 3.11
2015-12-08 32.11 32.55 31.85 32.13 48,475 23.12 3.19
2015-12-07 33.25 33.29 32.21 32.5 50,908 23.38 3.23
2015-12-04 32.85 33.45 32.81 33.32 44,743 23.97 3.31
2015-12-03 33.36 33.66 32.81 32.84 39,600 23.63 3.26
2015-12-02 34.17 34.17 33.36 33.37 13,621 24.01 3.31
2015-12-01 34.07 34.36 33.83 34.13 37,924 24.55 3.39
2015-11-30 34 34.16 33.86 33.98 87,180 24.45 3.37
2015-11-27 33.69 33.94 33.6 33.85 27,655 24.35 3.36
2015-11-26 0 0 0 33.81 0 - -
2015-11-25 33.79 33.83 33.61 33.81 21,672 24.32 3.36
2015-11-24 33.21 33.85 33.21 33.81 37,979 24.32 3.36
2015-11-23 33.03 33.64 33.03 33.43 72,329 24.05 3.32
2015-11-20 33.08 33.26 32.8 33.18 35,678 23.87 3.3
2015-11-19 32.94 33.18 32.71 32.87 29,967 23.65 3.26
2015-11-18 32.56 33.19 32.49 33.1 29,668 23.81 3.29
2015-11-17 32.75 33.11 32.47 32.54 40,833 23.41 3.23
2015-11-16 32.01 32.67 31.84 32.55 30,370 23.42 3.23
2015-11-13 32.23 32.62 32 32.12 66,938 23.11 3.19
2015-11-12 32.88 32.97 32.33 32.4 16,781 23.31 3.22
2015-11-11 33.59 33.68 32.97 33.15 34,876 - -
2015-11-10 33.09 33.45 32.69 33.35 60,692 - -
2015-11-09 33.29 33.54 32.73 33.14 37,190 - -
2015-11-06 32.73 33.5 32.73 33.34 85,306 - -
2015-11-05 31.78 32.6 31.78 32.48 36,764 - -
2015-11-04 31.98 31.99 31.7 31.87 19,543 - -
2015-11-03 31.68 31.88 31.37 31.81 35,361 22.89 3.16
2015-11-02 31.11 31.68 31.11 31.67 24,517 22.78 3.15
2015-10-30 31.66 31.83 30.64 30.98 64,839 22.29 3.08
2015-10-29 32.05 32.35 31.7 31.86 67,125 - -
2015-10-28 30.71 32.09 30.71 32.06 109,412 23.07 3.18
2015-10-27 30.84 31.21 30.55 30.68 38,073 22.07 3.05
2015-10-26 31.19 31.48 30.96 31.02 26,604 21.54 3.11
2015-10-23 30.89 31.37 30.89 31.37 33,566 21.79 3.14
2015-10-22 29.54 31 29.54 30.67 72,825 21.3 3.07
2015-10-21 30 30.25 29.47 29.47 67,348 20.47 2.95
2015-10-20 29.92 30.1 29.86 29.89 141,927 20.76 2.99
2015-10-19 29.72 30.22 29.72 30.04 35,936 20.86 3.01
2015-10-16 30.21 30.27 29.87 30.04 39,020 20.86 3.01
2015-10-15 29.41 30.12 29.41 30.1 28,923 20.9 3.01
2015-10-14 30.26 30.26 29.18 29.27 48,059 20.33 2.93
Get more Data

Metro Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price34.13Dec 01,2015
Min Stock Price18.73Aug 27,2013
Avg Stock Price24.52

Metro Bancorp Historical PE ratio: Past 5 years

Max PE Ratio27.02Jul 22,2013
Min PE Ratio15.62May 05,2014
Avg PE Ratio19.24

Metro Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.39Dec 01,2015
Min PS Ratio2.08Aug 27,2013
Avg PS Ratio2.58

METR Industry Peers

Company Price Change (%)
Metropolitan Bk (MCB)54.170.56 (1.04%)
First Connecticut Bancorp (FBNK)260.05 (0.19%)
Norwood Financial (NWFL)37.082.09 (5.97%)
Republic First Bancorp (FRBK)8.250.1 (1.2%)
Customers Bancorp (CUBI)30.230.25 (0.82%)
Acnb (ACNB)31.650 (0%)
Republic First Bancorp (FRBK)8.250.1 (1.2%)

We provide Metro Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Metro Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Metro Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. METR stock closed at $28.19 and traded with a volume of 0 on the last trading day. Looking at Metro Bancorp stock history data, the P/S ratio was at a low of 2.08 on Aug 27, 2013.