METROCORP BANCSHARES Historical Stock Price

Below is the stock price history for Metrocorp Bancshares MCBI. Data is recorded each day for the historical open, high, low, close and volume. The Metrocorp Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Metrocorp Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2014-01-17 14.89 15.13 14.89 15.13 101
2014-01-16 15.00 15.06 14.94 15.00 3,766
2014-01-15 14.94 15.22 14.94 15.02 233
2014-01-14 14.72 14.98 14.72 14.95 1,345
2014-01-13 14.66 14.78 14.66 14.72 1,569
2014-01-10 14.97 14.97 14.78 14.78 101
2014-01-09 14.88 15.00 14.86 14.93 750
2014-01-08 14.78 15.00 14.78 14.90 1,711
2014-01-07 14.99 15.05 14.80 14.90 1,448
2014-01-06 14.97 14.97 14.85 14.86 3,093
2014-01-03 14.925 15.00 14.89 15.00 402
2014-01-02 14.80 14.84 14.80 14.84 30
2013-12-31 15.08 15.20 15.06 15.10 367
2013-12-30 15.12 15.12 15.08 15.08 174
2013-12-27 14.85 15.08 14.85 15.08 242
2013-12-26 15.33 15.35 15.15 15.25 1,432
2013-12-24 15.30 15.30 15.20 15.27 912
2013-12-23 14.81 15.24 14.81 15.23 668
2013-12-20 14.55 14.80 14.50 14.75 2,813
2013-12-19 14.48 14.51 14.40 14.50 4,627
2013-12-18 14.39 14.53 14.30 14.53 2,410
2013-12-17 14.45 14.46 14.40 14.40 917
2013-12-16 14.30 14.45 14.30 14.39 78
2013-11-26 14.45 14.50 14.36 14.48 2,625
2013-11-25 14.50 14.59 14.50 14.59 1,971
2013-11-22 14.35 14.36 14.25 14.35 554
2013-11-21 14.45 14.45 14.26 14.32 1,466
2013-11-20 14.02 14.26 14.02 14.26 4,025
2013-11-19 14.27 14.43 14.11 14.11 658
2013-11-15 14.24 14.32 14.24 14.32 770

» More Metrocorp Bancshares Stock Price History

To see other companies like Metrocorp Bancshares (MCBI), view our stock market today for news, and other data.