Metro Bancorp Inc (METR) Historical Stock Data

Historical Data

In the past 30 trading days, METR is down -0.28% a day on average. There have been 16 days where Metro Bancorp Inc closed green and 14 days where METR closed red.

Date	Open	Close	Change	Low	High	Volume
2016-02-12	27.86	28.19	↑$0.33 (1.18%)	27.86	28.54	110.82K
2016-02-11	27.79	27.46	↓$0.33 (-1.19%)	27.17	27.86	133.81K
2016-02-10	28.99	28.36	↓$0.63 (-2.17%)	28.36	29.26	41.51K
2016-02-09	28.23	28.62	↑$0.39 (1.38%)	28.23	28.83	27.48K
2016-02-08	28.23	28.66	↑$0.43 (1.52%)	28.02	28.74	123.03K
2016-02-05	28.62	28.59	↓$0.03 (-0.10%)	28.56	28.96	88.69K
2016-02-04	28.30	28.58	↑$0.28 (0.99%)	28.20	28.74	55.54K
2016-02-03	28.00	28.19	↑$0.19 (0.68%)	27.24	28.30	74.58K
2016-02-02	28.39	27.87	↓$0.52 (-1.83%)	27.75	28.39	111.73K
2016-02-01	28.49	28.66	↑$0.17 (0.60%)	28.03	28.80	127.23K
2016-01-29	27.89	28.52	↑$0.63 (2.26%)	27.75	28.54	45.69K
2016-01-28	27.52	27.78	↑$0.26 (0.94%)	27.49	27.92	165.30K
2016-01-27	27.25	27.20	↓$0.05 (-0.18%)	27.09	27.81	263.04K
2016-01-26	26.75	27.30	↑$0.55 (2.06%)	26.67	27.35	90.48K
2016-01-25	27.74	26.50	↓$1.24 (-4.47%)	26.46	27.74	22.87K
2016-01-22	27.50	27.57	↑$0.07 (0.25%)	27.17	27.78	113.02K
2016-01-21	27.66	27.16	↓$0.50 (-1.81%)	27.12	28.00	65.57K
2016-01-20	27.43	27.65	↑$0.22 (0.80%)	26.88	27.84	81.34K
2016-01-19	28.55	27.91	↓$0.64 (-2.24%)	27.67	28.55	20.28K
2016-01-15	27.64	28.13	↑$0.49 (1.77%)	27.40	28.16	36.54K
2016-01-14	28.26	28.49	↑$0.23 (0.81%)	27.93	28.70	59.69K
2016-01-13	29.03	28.02	↓$1.01 (-3.48%)	27.84	29.12	42.96K
2016-01-12	29.05	29.05	↑$0.00 (0.00%)	28.54	29.20	102.35K
2016-01-11	29.08	28.97	↓$0.11 (-0.38%)	28.90	29.27	190.30K
2016-01-08	29.92	28.80	↓$1.12 (-3.74%)	28.76	29.92	67.68K
2016-01-07	29.84	29.63	↓$0.21 (-0.70%)	29.58	30.24	76.67K
2016-01-06	30.14	30.36	↑$0.22 (0.73%)	30.14	30.60	41.59K
2016-01-05	30.68	30.70	↑$0.02 (0.07%)	30.37	30.87	60.95K
2016-01-04	30.78	30.54	↓$0.24 (-0.78%)	30.36	30.86	51.12K
2015-12-31	31.84	31.38	↓$0.46 (-1.44%)	31.38	31.98	33.69K