Home > Quotes > MCBI > Historical Prices

MetroCorp Bancshares, Inc. Historical Stock Prices

MCBI 
$9.75
*  
0.27
  negative  
2.85%
Get MCBI Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MCBI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  9.56  9.7608  9.49  9.75 34,694
06/17/2013 9.56 9.56 9.42 9.48 42,718
06/14/2013 9.72 9.75 9.43 9.45 11,433
06/13/2013 9.64 9.78 9.61 9.7 26,241
06/12/2013 9.73 9.81 9.6 9.6 5,354
06/11/2013 9.7 9.82 9.64 9.64 4,951
06/10/2013 9.81 9.85 9.78 9.78 8,217
06/07/2013 9.8 9.81 9.7 9.75 6,913
06/06/2013 9.69 9.72 9.58 9.7 12,096
06/05/2013 9.81 9.81 9.71 9.71 7,975
06/04/2013 9.9 10.08 9.89 9.9 29,784
06/03/2013 9.83 9.98 9.81 9.88 69,855
05/31/2013 9.87 10.07 9.74 9.78 36,188
05/30/2013 9.91 9.98 9.87 9.95 6,008
05/29/2013 10 10.149 9.87 9.91 6,874
05/28/2013 10.11 10.22 10.04 10.17 10,961
05/24/2013 9.99 10.02 9.87 9.96 4,614
05/23/2013 10 10.08 9.89 10.02 6,544
05/22/2013 10.27 10.4 10.04 10.05 27,010
05/21/2013 10.42 10.42 10.17 10.29 21,232
05/20/2013 10.34 10.45 10.26 10.44 10,463
05/17/2013 10.4 10.5 10.19 10.38 54,249
05/16/2013 10.35 10.47 10.3 10.33 4,803
05/15/2013 10.4 10.51 10.35 10.39 23,258
05/14/2013 10.5 10.54 10.31 10.4 19,415
05/13/2013 10.33 10.48 10.33 10.4 5,396
05/10/2013 10.35 10.43 10.31 10.34 8,232
05/09/2013 10.32 10.38 10.22 10.31 38,709
05/08/2013 10.34 10.38 10.27 10.36 19,025
05/07/2013 10.27 10.46 10.27 10.44 8,417
05/06/2013 10.11 10.26 10.085 10.25 9,024
05/03/2013 10.21 10.26 10.09 10.17 16,126
05/02/2013 9.95 10.08 9.9 10.06 10,487
05/01/2013 9.99 10.02 9.82 9.9 93,116
04/30/2013 10.07 10.12 9.93 10.05 12,032
04/29/2013 10.05 10.09 9.92 10.02 84,813
04/26/2013 10.13 10.13 9.89 9.98 20,722
04/25/2013 10.26 10.28 10.09 10.13 4,369
04/24/2013 10.22 10.35 10.18 10.3 10,290
04/23/2013 10.14 10.26 10.03 10.25 13,411
04/22/2013 10 10.07 9.96 10.06 23,949
04/19/2013 9.85 10.06 9.85 10.03 13,197
04/18/2013 10.2 10.2 9.86 9.9 11,601
04/17/2013 10.25 10.25 9.91 9.92 17,250
04/16/2013 10.13 10.395 10.13 10.34 11,481
04/15/2013 10.38 10.38 10 10 40,125
04/12/2013 10.47 10.47 10.34 10.41 4,857
04/11/2013 10.8 10.81 10.65 10.65 4,718
04/10/2013 10.22 10.855 10.09 10.82 16,553
04/09/2013 10.21 10.33 10.06 10.15 21,300
04/08/2013 10.14 10.22 10.05 10.22 3,871
04/05/2013 10.05 10.12 10.02 10.07 16,054
04/04/2013 10.02 10.08 10.01 10.08 4,954
04/03/2013 10.04 10.12 10 10.05 14,519
04/02/2013 10.03 10.08 9.96 10.05 12,673
04/01/2013 10.11 10.17 9.85 9.96 61,265
03/28/2013 10.4 10.4 10.07 10.09 17,506
03/27/2013 10.42 10.42 10.27 10.31 5,229
03/26/2013 10.55 10.55 10.35 10.49 5,033
03/25/2013 10.6 10.6 10.5 10.53 10,593
03/22/2013 10.7 10.7 10.53 10.59 2,511
03/21/2013 10.25 10.76 10.25 10.75 12,562
03/20/2013 10.5 10.51 10.26 10.35 9,988
03/19/2013 10.85 10.85 10.39 10.46 11,818
03/18/2013 10.77 10.86 10.65 10.79 5,078
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.