Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 7:39AM ET - U.S. Markets open in 1 hour and 51 minutes. Dow  1.48% Nasdaq  0.00%

Metro Bancorp, Inc. (METR)

On Nov 27: 10.73   0.00 (0.00%)

MORE ON METR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 10.74 10.88 10.73 10.73 15,400 10.73 25-Nov-09 11.01 11.03 10.85 10.91 38,000 10.91 24-Nov-09 11.04 11.18 10.95 11.03 34,000 11.03 23-Nov-09 11.06 11.12 10.97 11.04 30,600 11.04 20-Nov-09 10.84 11.25 10.78 10.95 96,800 10.95 19-Nov-09 10.93 11.00 10.85 10.89 64,200 10.89 18-Nov-09 11.01 11.01 10.92 10.99 36,700 10.99 17-Nov-09 11.03 11.03 10.86 11.01 58,000 11.01 16-Nov-09 10.60 11.04 10.55 11.01 42,700 11.01 13-Nov-09 10.43 10.52 10.35 10.51 82,700 10.51 12-Nov-09 10.76 10.84 10.31 10.37 77,700 10.37 11-Nov-09 11.03 11.09 10.80 10.84 30,100 10.84 10-Nov-09 10.97 11.00 10.65 10.92 40,900 10.92 9-Nov-09 10.95 11.02 10.90 10.98 29,400 10.98 6-Nov-09 10.94 11.00 10.77 10.85 26,100 10.85 5-Nov-09 11.16 11.41 10.65 11.04 76,100 11.04 4-Nov-09 11.44 11.83 11.04 11.04 55,300 11.04 3-Nov-09 11.54 11.64 11.27 11.36 39,300 11.36 2-Nov-09 11.84 11.99 11.50 11.62 75,900 11.62 30-Oct-09 12.10 12.25 11.79 11.83 654,500 11.83 29-Oct-09 12.06 12.25 11.96 12.24 178,800 12.24 28-Oct-09 11.81 12.00 11.79 11.91 57,000 11.91 27-Oct-09 12.15 12.15 11.81 11.94 152,600 11.94 26-Oct-09 12.32 12.72 12.07 12.29 90,000 12.29 23-Oct-09 12.38 12.47 12.07 12.31 54,200 12.31 22-Oct-09 12.16 12.36 12.05 12.28 67,900 12.28 21-Oct-09 11.96 12.44 11.86 12.01 145,200 12.01 20-Oct-09 12.40 12.67 11.85 11.88 56,400 11.88 19-Oct-09 12.63 12.86 12.25 12.33 23,400 12.33 16-Oct-09 12.48 13.00 12.38 12.47 42,900 12.47 15-Oct-09 12.88 12.92 12.55 12.61 19,400 12.61 14-Oct-09 12.70 13.00 12.70 12.91 19,300 12.91 13-Oct-09 12.66 12.68 12.33 12.49 17,500 12.49 12-Oct-09 13.10 13.10 12.50 12.63 53,200 12.63 9-Oct-09 13.12 13.12 12.90 13.05 21,400 13.05 8-Oct-09 12.69 13.16 12.69 13.05 131,200 13.05 7-Oct-09 12.11 12.75 12.11 12.65 96,900 12.65 6-Oct-09 12.30 12.77 12.14 12.33 134,900 12.33 5-Oct-09 12.48 12.49 12.09 12.14 81,100 12.14 2-Oct-09 12.01 12.14 11.86 11.97 53,100 11.97 1-Oct-09 12.14 12.28 11.76 12.02 115,600 12.02 30-Sep-09 12.37 12.40 12.00 12.17 154,800 12.17 29-Sep-09 12.12 12.45 12.04 12.40 485,300 12.40 28-Sep-09 11.80 12.02 11.72 11.97 273,700 11.97 25-Sep-09 11.95 11.95 11.50 11.72 1,901,300 11.72 24-Sep-09 13.77 14.13 12.91 13.00 63,600 13.00 23-Sep-09 13.94 14.56 13.91 14.03 14,200 14.03 22-Sep-09 14.28 14.61 13.80 14.10 17,100 14.10 21-Sep-09 14.88 14.88 13.76 14.28 31,900 14.28 18-Sep-09 15.86 17.15 15.26 15.65 18,300 15.65 17-Sep-09 16.26 16.26 15.68 16.02 2,600 16.02 16-Sep-09 15.59 16.24 15.16 16.11 21,900 16.11 15-Sep-09 15.23 16.11 15.23 15.66 7,800 15.66 14-Sep-09 15.06 15.37 15.06 15.30 7,100 15.30 11-Sep-09 15.41 15.64 15.17 15.17 26,000 15.17 10-Sep-09 15.35 16.76 15.06 15.44 4,200 15.44 9-Sep-09 16.79 16.79 15.50 15.74 25,000 15.74 8-Sep-09 16.56 16.86 16.14 16.21 44,100 16.21 4-Sep-09 16.24 17.03 16.13 16.73 46,900 16.73 3-Sep-09 17.24 17.24 16.15 16.20 16,300 16.20 2-Sep-09 15.85 15.91 15.57 15.76 5,200 15.76 1-Sep-09 16.74 17.57 16.01 16.05 15,000 16.05 31-Aug-09 17.61 17.61 16.74 16.74 25,200 16.74 28-Aug-09 18.05 18.05 17.50 17.69 14,600 17.69 27-Aug-09 17.47 18.00 17.47 18.00 6,200 18.00 26-Aug-09 17.93 18.13 17.66 17.91 44,200 17.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions