METRO BANCORP PA Historical Stock Price

Below is the stock price history for Metro Bancorp Pa METR. Data is recorded each day for the historical open, high, low, close and volume. The Metro Bancorp Pa 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.

Metro Bancorp Pa Historical Stock Price

DateOpenHighLowCloseVolume
2016-02-12 27.95 28.50 27.95 28.12 3,253
2016-02-11 27.78 27.86 27.12 27.45 8,880
2016-02-10 28.76 28.81 28.76 28.81 144
2016-02-09 28.29 28.77 28.29 28.75 614
2016-02-08 28.23 28.63 28.06 28.60 10,191
2016-02-05 28.82 28.90 28.59 28.59 2,075
2016-02-04 28.51 28.71 28.25 28.59 2,377
2016-02-03 27.71 28.22 27.55 28.20 2,067
2016-02-02 28.11 28.16 27.82 27.83 2,068
2016-02-01 28.32 28.65 28.05 28.63 2,909
2016-01-29 27.91 28.51 27.88 28.48 1,173
2016-01-28 27.53 27.83 27.53 27.79 2,813
2016-01-27 27.23 27.76 27.16 27.20 4,194
2016-01-26 26.84 27.33 26.84 27.30 5,580
2016-01-25 27.42 27.44 26.48 26.48 1,236
2016-01-22 27.30 27.72 27.20 27.51 639
2016-01-21 27.76 27.80 27.16 27.16 744
2016-01-20 27.33 27.82 27.07 27.64 3,358
2016-01-19 28.40 28.40 27.91 27.91 2,278
2016-01-15 27.75 28.15 27.73 28.15 616
2016-01-14 28.06 28.61 27.93 28.57 1,274
2016-01-13 29.03 29.08 27.97 27.99 1,975
2016-01-12 29.10 29.15 28.57 29.05 2,890
2016-01-11 29.08 29.20 28.90 28.96 3,697
2016-01-08 29.65 29.80 28.77 28.77 3,435
2016-01-07 29.90 30.13 29.60 29.66 6,129
2016-01-06 30.21 30.46 30.21 30.41 1,495
2016-01-05 30.69 30.72 30.43 30.69 3,656
2016-01-04 30.70 30.70 30.34 30.51 1,333
2015-12-31 31.80 31.98 31.52 31.52 1,029

» More Metro Bancorp Pa Stock Price History

To see other companies like Metro Bancorp Pa (METR), view our stock market today for news, and other data.