Dow Down0.18% Nasdaq Up0.39%

More On MCBI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Metrocorp Bancshares Inc. (MCBI)

-NasdaqGS
15.06 Jan 17, 4:00PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 20, 201415.0615.0615.0615.06015.06
Jan 17, 201415.0615.2015.0315.0611,90015.06
Jan 16, 201415.0515.2214.9015.0717,20015.07
Jan 15, 201414.9815.2214.9715.0611,90015.06
Jan 14, 201414.8415.0214.8014.9729,60014.97
Jan 13, 201414.7514.8214.6414.7433,20014.74
Jan 10, 201415.0015.0014.6814.827,50014.82
Jan 9, 201414.9315.0014.8814.9552,20014.95
Jan 8, 201414.8415.1014.7714.9026,60014.90
Jan 7, 201414.9315.0514.7814.9059,70014.90
Jan 6, 201415.0914.9814.7514.8585,50014.85
Jan 3, 201414.8615.0014.8415.0033,30015.00
Jan 2, 201414.9814.9814.8314.8718,70014.87
Jan 1, 201415.0715.0715.0715.07015.07
Dec 31, 201315.1415.3914.9815.0723,30015.07
Dec 30, 201315.0415.2615.0215.0810,90015.08
Dec 27, 201315.3015.6314.8515.0818,80015.08
Dec 26, 201315.3415.4415.1715.2318,30015.23
Dec 25, 201315.2515.2515.2515.25015.25
Dec 24, 201315.2415.3015.2015.2510,40015.25
Dec 23, 201314.7515.3614.5315.2477,10015.24
Dec 20, 201314.5014.8214.4814.75170,60014.75
Dec 19, 201314.4914.5614.3214.4460,40014.44
Dec 18, 201314.4414.5614.3214.55101,50014.55
Dec 17, 201314.4814.5714.3314.478,20014.47
Dec 16, 201314.3714.4814.2814.4839,10014.48
Dec 13, 201314.4314.4314.2514.3529,00014.35
Dec 12, 201314.2614.4314.2214.3866,60014.38
Dec 11, 201314.1614.3514.0814.2174,10014.21
Dec 10, 201314.4114.4814.1214.1835,20014.18
Dec 9, 201314.5114.4814.1114.3938,00014.39
Dec 6, 201314.3214.5714.1514.5137,90014.51
Dec 5, 201314.1214.3014.0814.1712,10014.17
Dec 4, 201314.1314.3714.0414.1312,50014.13
Dec 3, 201314.3214.4214.0914.2313,80014.23
Dec 2, 201314.3514.4814.2614.3827,80014.38
Nov 29, 201314.5314.5714.2914.3316,80014.33
Nov 28, 201314.4414.4414.4414.44014.44
Nov 27, 201314.4614.5714.3614.4419,00014.44
Nov 26, 201314.5514.5814.3114.4965,90014.49
Nov 25, 201314.5014.6014.4714.5828,00014.58
Nov 22, 201314.4314.4914.2414.4825,20014.48
Nov 21, 201314.2314.4514.2314.43224,10014.43
Nov 20, 201314.1214.2214.0114.2120,80014.21
Nov 19, 201314.2114.4414.1014.119,80014.11
Nov 18, 201314.5014.5014.3214.3514,30014.35
Nov 15, 201314.4114.5014.2314.4948,10014.49
Nov 14, 201314.2614.4514.1014.4424,90014.44
Nov 13, 201314.1814.2914.1814.287,70014.28
Nov 12, 201314.2014.3014.1614.226,30014.22
Nov 11, 201314.2014.3114.1414.2544,00014.25
Nov 8, 201314.0114.3014.0114.2630,20014.26
Nov 7, 201314.2514.2514.0014.0482,90014.04
Nov 6, 201314.1914.3114.0614.1857,30014.18
Nov 5, 201314.2514.2514.0714.1451,60014.14
Nov 4, 201314.1914.3614.0814.2824,20014.28
Nov 1, 201314.2814.3814.0114.1847,00014.18
Oct 31, 201314.2414.5014.0914.3343,70014.33
Oct 30, 201314.3314.4314.1414.2117,40014.21
Oct 29, 201314.3914.5214.3214.3712,60014.37
Oct 28, 201314.4014.5014.2614.3745,60014.37
Oct 25, 201314.3014.4914.2014.3811,70014.38
Oct 24, 201314.1114.3014.0614.2527,10014.25
Oct 23, 201314.0714.1414.0714.1154,90014.11
Oct 22, 201314.2314.2314.0114.1074,00014.10
Oct 21, 201314.1014.3514.0014.22101,40014.22
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.