Metro Bancorp Stock Price History (NASDAQ:METR)

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

Metro Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Metro Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 34.13 on 01 Dec, 2015 as seen from Metro Bancorp stock price history chart.

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 10.95 Jun 01,2012
Avg Stock Price 21.33

Metro Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 590.5 Apr 11,2012
Min PE Ratio 15.62 May 05,2014
Avg PE Ratio 36.52

Metro Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.39 Dec 01,2015
Min PS Ratio 1.21 Jun 01,2012
Avg PS Ratio 2.28

METR Industry Peers

Company Price Change (%)
Arrow Financial (AROW)34.250.5 (1.44%)
Bar Harbor Bankshares (BHB)30.790.12 (0.39%)
Mid Penn Bancorp (MPB)27.650.05 (0.18%)
Orrstown Financial Services (ORRF)21.450.55 (2.5%)
Penns Woods Bancorp (PWOD)41.70.09 (0.22%)
Norwood Financial (NWFL)37.750.8 (2.17%)
Republic First Bancorp (FRBK)8.60.2 (2.27%)

We provide Metro Bancorp historical quotes along with PE ratio and PS ratio for doing Metro Bancorp fundamental analysis. Metro Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. METR closed at 28.19 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 3.39 on 01 Dec, 2015 according to our Metro Bancorp stock market history data. .