MBT - Metropolitan Bank and Trust Company

Stock Information (Financials)

As of: January 20, 2017 12:00:00 AM


Last Price: 76.40
Change: -0.60
%Change: -0.78%
Previous Close: 77.00
Open: 77.40
Low: 76.40
High: 78.00
Average Price: 77.20
Volume: 3,047,360
Value: 234,349,109.00
Net Foreign: -25,227,003.00


Fundamental Analysis

As of: January 20, 2017 03:50:14 PM


52-Week High: 97.50 Earnings Per Share (EPS): 7.15 (-10.90%) Price to Book Value (P/BV): 1.70
52-Week Low: 67.30 Price-Earnings Ratio (P/E): 10.6853 Return on Equity (ROE): 13.80
Fair Value: 0.00 (-100.00%) Dividends Per Share (DPS): 1.20% Recommendation: NONE
Last Price: 76.40


Technical Analysis

As of: January 20, 2017 12:00:00 AM


Support 1: 75.00 Resistance 1: 78.45 Short-Term Trend: UPTREND
Support 2: 69.40 Resistance 2: 80.95 Recommendation: NONE
Last Price: 76.40 Year to Date %: 5.23% Month to Date %: 5.23%

Moving Averages
Period Simple Exponential
MA 20 75.3650 ( BULLISH ) 76.0732 ( BULLISH )
MA 50 75.2430 ( BULLISH ) 76.6856 ( BEARISH )
MA 100 80.1195 ( BEARISH ) 79.2027 ( BEARISH )
MA 200 83.9560 ( BEARISH ) 81.5842 ( BEARISH )
Indicators
Name Value Action
RSI(14) 51.6600 BEARISH
MACD(12,26,9) 0.6083, 0.4930444253 BULLISH
ATR(14) 1.8383 (2.41%) LOW
CCI(20) 40.2196 NEUTRAL
STS(14,3,3) 58.0906 NEUTRAL
Williams %R(14) -44.1748 BEARISH
VolumeSMA(15) 2,774,703 BULLISH
CandleStick(1) None NEUTRAL


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Jan 20, 201776.40-0.60-0.78%77.4076.4078.003,047,360-25,227,003.00
Jan 19, 201777.000.500.65%77.1076.9078.202,379,81043,641,052.50
Jan 18, 201776.501.502.00%75.0575.0576.501,754,340-3,940,193.50
Jan 17, 201775.00-2.90-3.72%78.4575.0078.453,235,340-33,147,452.50
Jan 16, 201777.90-0.10-0.13%78.1077.6578.351,455,620-8,642,086.4996
Jan 13, 201778.00-0.30-0.38%78.3078.0078.503,078,24015,789,245.50
Jan 12, 201778.30-1.20-1.51%79.5078.0079.503,162,120-30,140,458.50
Jan 11, 201779.50-0.65-0.81%80.3077.9580.952,495,28016,664,495.00
Jan 10, 201780.152.403.09%78.0078.0080.903,830,52030,359,597.50
Jan 09, 201777.751.251.63%77.0076.9578.003,345,260107,327,862.50
Jan 06, 201776.500.500.66%76.3076.3078.354,826,55053,152,459.00
Jan 05, 201776.002.002.70%74.0073.6576.754,111,78032,993,462.00
Jan 04, 201774.001.201.65%72.8072.7074.002,597,540-77,663,608.00
Jan 03, 201772.800.200.28%72.6070.6572.80755,470-11,740,442.5001
Dec 29, 201672.600.150.21%72.8072.6073.151,545,320-26,912,110.00
Dec 28, 201672.450.450.63%72.2072.1072.50811,000-23,831,566.00
Dec 27, 201672.000.450.63%71.6071.5572.201,509,72035,790,075.00
Dec 23, 201671.550.951.35%70.7070.7071.951,014,5202,623,491.00
Dec 22, 201670.60-1.70-2.35%72.0069.4072.003,764,410-49,543,058.00
Dec 21, 201672.301.301.83%71.5070.7572.501,531,470-25,396,126.00
Dec 20, 201671.000.951.36%70.5069.0071.003,740,220-140,721,244.50
Dec 19, 201670.05-3.45-4.69%74.0070.0574.004,873,610-160,984,503.00
Dec 16, 201673.50-0.45-0.61%74.0073.5074.351,781,190-22,209,175.50
Dec 15, 201673.95-0.35-0.47%74.0073.0075.002,447,740-58,934,014.50
Dec 14, 201674.300.300.41%74.0073.4074.701,759,920-27,142,410.50
Dec 13, 201674.00-0.50-0.67%74.0072.7574.352,842,640-117,298,016.50
Dec 12, 201674.50-1.90-2.49%76.9074.5076.901,334,530-51,685,158.00
Dec 09, 201676.402.002.69%75.0075.0076.405,241,750-184,436,754.50
Dec 08, 201674.40-0.55-0.73%75.0073.7575.804,394,820-159,360,047.50
Dec 07, 201674.950.450.60%75.0074.5075.001,649,790-8,249,242.00
Dec 06, 201674.50-0.50-0.67%75.0073.8075.501,721,200-60,198,324.50
Dec 05, 201675.00-1.00-1.32%76.1074.4076.102,003,620-74,120,209.50
Dec 02, 201676.00-0.40-0.52%76.2075.2076.353,515,220-153,012,647.00
Dec 01, 201676.401.401.87%75.4075.0076.703,606,820-78,628,987.50
Nov 29, 201675.001.001.35%74.0073.8075.258,230,050-178,079,477.50
Nov 28, 201674.00-0.75-1.00%75.0072.5575.005,662,280-123,464,249.00
Nov 25, 201674.751.752.40%74.0074.0075.002,665,580-48,515,521.50
Nov 24, 201673.002.303.25%71.5071.5073.506,003,460-177,301,866.00
Nov 23, 201670.70-3.30-4.46%74.1570.5074.157,812,370-356,705,757.00
Nov 22, 201674.00-2.30-3.01%76.0074.0076.306,714,050-239,800,753.00
Nov 21, 201676.30-0.70-0.91%77.0076.0077.253,199,270-141,614,406.00
Nov 18, 201677.00-0.55-0.71%77.4076.9577.652,992,610-157,320,732.50
Nov 17, 201677.551.051.37%76.5576.5578.053,985,490-171,191,496.00
Nov 16, 201676.500.901.19%76.4075.9077.503,934,760-163,299,433.50
Nov 15, 201675.600.600.80%75.2075.1576.502,655,820-83,119,075.00
Nov 14, 201675.00-2.25-2.91%77.1575.0077.153,607,010-200,029,045.00
Nov 11, 201677.25-3.75-4.63%80.5076.8080.556,372,890-368,726,617.50
Nov 10, 201681.003.254.18%79.4579.2581.004,062,90052,954,751.00
Nov 09, 201677.75-2.75-3.42%81.0075.5081.507,294,350-218,099,483.00
Nov 08, 201680.502.353.01%78.6078.6080.503,973,300-62,671,419.50
Nov 07, 201678.15-1.15-1.45%79.7577.5079.753,424,150-130,038,680.50
Nov 04, 201679.301.852.39%78.0078.0079.406,448,170-148,966,655.50
Nov 03, 201677.450.250.32%77.2077.1077.905,330,990-227,949,712.50
Nov 02, 201677.20-4.10-5.04%80.7077.0080.708,940,050-432,422,324.50
Oct 28, 201681.30-3.90-4.58%85.2080.0085.208,529,550-263,367,511.00
Oct 27, 201685.20-2.00-2.29%87.0085.2087.002,590,170-77,328,487.00
Oct 26, 201687.200.100.11%86.9086.4087.504,140,37073,400,751.00
Oct 25, 201687.101.952.29%84.9084.9087.206,207,19033,754,297.50
Oct 24, 201685.15-1.80-2.07%84.3584.3585.802,873,030-101,356,291.50
Oct 21, 201686.950.000.00%86.8086.0087.003,076,260-27,639,256.00
Oct 20, 201686.950.951.10%86.0086.0087.152,714,210-15,759,306.00
Oct 19, 201686.001.001.18%85.0083.0086.006,577,140-97,868,657.00
Oct 18, 201685.002.152.60%82.8582.7085.004,212,170-42,254,002.50
Oct 17, 201682.85-0.40-0.48%83.2582.3083.253,396,210-99,413,911.50
Oct 14, 201683.250.450.54%82.8082.8083.753,214,91018,107,199.50
Oct 13, 201682.80-1.90-2.24%84.1082.2084.154,458,250-24,617,270.50
Oct 12, 201684.700.150.18%84.5584.1084.801,257,94051,239,123.00
Oct 11, 201684.550.550.65%84.0584.0084.551,482,58010,806,482.50
Oct 10, 201684.000.000.00%84.0083.9084.451,848,960-26,880,732.50
Oct 07, 201684.000.000.00%84.5583.9084.608,309,520-35,863,141.50
Oct 06, 201684.00-1.00-1.18%85.0083.8085.004,342,45012,856,689.00
Oct 05, 201685.00-1.55-1.79%86.9084.8586.903,026,930-34,618,955.50
Oct 04, 201686.550.250.29%86.3586.3586.752,673,190-60,906,373.50
Oct 03, 201686.301.001.17%86.0085.4586.652,069,230-19,402,135.50
Sep 30, 201685.30-1.20-1.39%85.7085.3086.158,087,320-18,028,821.00
Sep 29, 201686.501.201.41%85.4084.9586.503,616,380-91,637,444.00
Sep 28, 201685.300.100.12%85.2585.0085.404,385,0102,809,367.50
Sep 27, 201685.20-0.05-0.06%85.3585.0085.403,332,15021,012,511.50
Sep 26, 201685.250.100.12%85.1585.0085.502,633,940-4,289,997.50
Sep 23, 201685.15-1.55-1.79%86.2085.0086.803,981,660-57,679,195.50
Sep 22, 201686.700.901.05%86.5086.0087.054,415,680-34,482,188.00
Sep 21, 201685.800.000.00%85.8085.0086.404,906,230-161,415,185.00
Sep 20, 201685.800.800.94%85.0585.0586.451,701,850-28,043,890.00
Sep 19, 201685.00-1.15-1.33%86.0084.7086.003,864,830-131,220,593.00
Sep 16, 201686.15-1.75-1.99%88.0085.5088.004,099,750-118,033,786.50
Sep 15, 201687.901.001.15%86.7086.1087.903,734,310-35,961,639.50
Sep 14, 201686.901.501.76%85.0084.8086.903,969,5206,587,175.50
Sep 13, 201685.400.901.07%84.4584.0085.402,442,60017,545,309.50
Sep 09, 201684.50-1.10-1.29%85.6084.4085.602,770,570-8,638,942.50
Sep 08, 201685.601.902.27%83.7083.2086.703,057,790-50,974,803.00
Sep 07, 201683.70-2.20-2.56%85.6583.5085.657,781,790-246,368,195.00
Sep 06, 201685.90-0.90-1.04%86.8084.9086.803,545,880-79,815,686.00
Sep 05, 201686.80-0.50-0.57%87.2086.0587.251,079,960-58,925,180.50
Sep 02, 201687.30-0.10-0.11%87.4086.9587.754,337,230-82,331,787.50
Sep 01, 201687.403.904.67%85.5085.5087.403,566,30038,522,897.00
Aug 31, 201683.50-3.50-4.02%87.0083.5087.004,126,030-182,723,103.50
Aug 30, 201687.00-0.80-0.91%87.8085.1087.804,898,510-213,369,637.50
Aug 26, 201687.800.050.06%87.5087.3588.003,922,160-87,535,298.50
Aug 25, 201687.75-1.50-1.68%89.2087.7089.202,493,300-186,120,549.50
Aug 24, 201689.250.250.28%89.5088.9589.703,952,850-164,292,956.50
Aug 23, 201689.00-0.70-0.78%89.7089.0089.952,026,710-119,420,293.00
Aug 22, 201689.70-0.10-0.11%90.0089.5590.001,600,640-109,470,815.00
Aug 19, 201689.800.000.00%90.0089.2590.002,631,590-106,554,905.50
Aug 18, 201689.80-0.15-0.17%90.0089.8090.002,257,110-60,815,985.50
Aug 17, 201689.950.050.06%89.9089.9090.003,900,540-108,135,545.50
Aug 16, 201689.900.951.07%89.0089.0090.5014,411,100-204,075,289.00
Aug 15, 201688.95-2.55-2.79%90.5088.5090.5515,263,040-272,043,461.00
Aug 12, 201691.50-1.70-1.82%93.2091.5093.252,938,980-139,820,382.50
Aug 11, 201693.20-0.15-0.16%93.5092.9093.801,150,960-26,944,311.50
Aug 10, 201693.35-0.45-0.48%93.7093.1093.751,432,520-9,023,781.50
Aug 09, 201693.80-0.15-0.16%94.0093.8095.001,996,1303,079,419.50
Aug 08, 201693.952.803.07%91.7091.7094.002,357,510261,078.50
Aug 05, 201691.15-1.85-1.99%93.0090.9093.004,499,190-242,141,760.00
Aug 04, 201693.00-3.00-3.13%96.0092.5096.003,640,840-89,511,190.00
Aug 03, 201696.00-0.50-0.52%96.8095.7096.802,583,290126,177,911.00
Aug 02, 201696.501.251.31%95.3595.3096.502,940,760-24,882,316.00
Aug 01, 201695.250.300.32%95.0094.9095.402,450,90027,325,340.00
Jul 29, 201694.95-0.45-0.47%95.4094.9595.401,603,350-21,605,181.50
Jul 28, 201695.40-0.60-0.63%96.0094.5096.152,013,92023,755,086.00
Jul 27, 201696.000.500.52%95.6095.0096.001,398,82054,263,506.50
Jul 26, 201695.500.500.53%95.0095.0095.752,306,21096,923,973.50
Jul 25, 201695.001.001.06%95.2094.8097.001,595,030-24,075,674.50
Jul 22, 201694.00-2.90-2.99%96.9594.0097.502,187,5508,459,393.00
Jul 21, 201696.902.502.65%94.4094.1097.004,162,270293,548,594.50
Jul 20, 201694.400.050.05%94.3593.5094.551,196,190-20,988,326.50
Jul 19, 201694.350.850.91%93.4593.4594.502,389,140-3,100,400.00
Jul 18, 201693.50-1.50-1.58%94.8593.1594.851,686,760-14,682,883.50
Jul 15, 201695.001.001.06%94.0093.7595.003,777,500270,884,962.50
Jul 14, 201694.000.150.16%93.8093.0094.053,002,060139,504,796.50
Jul 13, 201693.850.050.05%93.8093.5094.155,303,040209,228,897.00
Jul 12, 201693.802.953.25%90.8590.8594.007,321,090398,228,316.00
Jul 11, 201690.85-0.05-0.06%90.0089.6091.003,105,930103,826,802.00
Jul 08, 201690.901.902.13%89.0089.0090.903,417,89093,822,744.00
Jul 07, 201689.000.200.23%88.8088.7589.203,103,11086,454,084.00
Jul 05, 201688.80-0.20-0.22%89.0088.0090.002,599,730102,211,367.00
Jul 04, 201689.000.000.00%89.2086.9089.252,428,29022,946,278.00
Jul 01, 201689.00-1.35-1.49%90.9589.0091.001,425,87055,957,795.00
Jun 30, 201690.350.350.39%90.0085.8091.005,269,780237,779,476.00
Jun 29, 201690.002.502.86%87.6087.5090.002,149,660118,130,303.4998
Jun 28, 201687.501.001.16%86.5086.5087.503,113,780148,867,278.00
Jun 27, 201686.50-0.75-0.86%87.0085.5087.501,967,680-36,793,497.50
Jun 24, 201687.25-1.60-1.80%88.9085.0090.005,097,58069,635,258.00
Jun 23, 201688.850.350.40%88.5088.5089.053,084,950130,796,202.50
Jun 22, 201688.50-0.50-0.56%89.0087.9089.206,488,63012,043,887.50
Jun 21, 201689.001.001.14%88.5088.5089.508,594,98078,301,348.00
Jun 20, 201688.000.951.09%87.0587.0588.605,784,78076,392,406.00
Jun 17, 201687.050.901.04%86.9086.2587.302,926,75043,988,441.50
Jun 16, 201686.150.700.82%85.4584.7587.401,299,210-14,341,970.50
Jun 15, 201685.451.001.18%85.8084.2085.802,226,650-55,006,055.00
Jun 14, 201684.45-3.05-3.49%86.5084.1086.504,464,100-9,264,905.50
Jun 13, 201687.502.002.34%85.5083.8087.504,834,27076,783,181.50
Jun 10, 201685.500.450.53%85.8085.0086.002,260,190-34,763,688.00
Jun 09, 201685.05-2.25-2.58%87.3085.0587.602,067,17024,376,357.00
Jun 08, 201687.30-0.60-0.68%87.3087.3088.002,766,110-35,326,073.50
Jun 07, 201687.900.850.98%87.6086.9088.005,177,420-70,720,032.50
Jun 06, 201687.051.051.22%86.0586.0587.402,795,120-1,643,726.00
Jun 03, 201686.000.000.00%86.0085.1086.502,151,590-20,163,396.00
Jun 02, 201686.00-1.00-1.15%87.2086.0087.202,451,990-11,553,282.00
Jun 01, 201687.00-0.10-0.11%87.0086.0587.202,237,68022,458,882.50
May 31, 201687.101.101.28%86.0084.2088.9523,031,890254,791,359.00
May 30, 201686.001.001.18%85.0084.6086.002,917,380-51,920,293.00
May 27, 201685.00-0.10-0.12%86.0084.2086.002,190,550-38,091,080.50
May 26, 201685.10-1.40-1.62%86.8084.5086.802,198,170-58,248,792.00
May 25, 201686.501.251.47%86.0086.0086.802,117,58033,856,040.50
May 24, 201685.251.451.73%85.0084.9086.202,278,02068,528,617.00
May 23, 201683.80-0.60-0.71%84.0083.8086.003,123,250-33,286,487.50
May 20, 201684.40-1.10-1.29%85.5083.5085.501,713,010-10,241,181.50
May 19, 201685.50-2.80-3.17%88.3584.7588.653,106,730-15,923,486.00
May 18, 201688.30-0.30-0.34%88.4086.3588.553,858,550-96,434,769.50
May 17, 201688.601.601.84%87.1087.1089.106,344,61034,135,747.00
May 16, 201687.000.000.00%86.0086.0087.604,623,530118,073,476.00
May 13, 201687.004.305.20%86.0085.2087.2011,117,290238,873,824.00
May 12, 201682.70-0.30-0.36%83.2081.5083.203,342,2201,496,750.00
May 11, 201683.003.804.80%80.2080.2083.505,735,680170,951,920.50
May 10, 201679.201.201.54%79.1578.6079.404,656,870-88,702,913.50
May 06, 201678.00-0.80-1.02%78.8078.0079.502,200,350-42,610,907.00
May 05, 201678.80-0.20-0.25%78.9578.5579.102,050,1707,609,520.00
May 04, 201679.000.500.64%78.4578.4079.002,459,98080,070,548.50
May 03, 201678.500.000.00%78.1078.1079.501,365,870-40,679,630.50
May 02, 201678.50-2.75-3.38%81.0078.0081.002,079,330-70,353,871.00
Apr 29, 201681.25-1.50-1.81%82.7081.1582.701,661,970-32,274,019.00
Apr 28, 201682.750.400.49%82.3582.2583.002,703,81010,942,483.00
Apr 27, 201682.35-0.65-0.78%82.8081.8582.801,339,74024,086,705.50
Apr 26, 201683.000.000.00%82.8082.5083.00664,680-6,959,225.50
Apr 25, 201683.00-1.45-1.72%84.0082.7584.451,207,600-4,062,478.00
Apr 22, 201684.451.451.75%83.0082.0084.451,700,98018,424,306.50
Apr 21, 201683.001.151.41%81.9081.8083.003,044,930-10,010,608.50
Apr 20, 201681.85-1.15-1.39%83.0081.7583.001,988,560-31,576,877.00
Apr 19, 201683.00-1.00-1.19%84.1083.0084.201,902,780-86,527,173.50
Apr 18, 201684.000.000.00%85.2583.0085.251,409,43016,395,719.00
Apr 15, 201684.00-0.90-1.06%84.5583.2084.803,905,970-36,066,600.00
Apr 14, 201684.900.050.06%84.8584.8085.302,656,100-55,141,656.50
Apr 13, 201684.85-1.10-1.28%85.9584.4086.101,874,180-27,879,546.50
Apr 12, 201685.951.401.66%84.5083.7085.952,072,270-14,721,431.50
Apr 11, 201684.55-0.45-0.53%85.0083.5585.004,449,120-45,395,430.50
Apr 08, 201685.00-0.75-0.87%85.5084.8085.501,989,370-51,714,313.00
Apr 07, 201685.751.251.48%84.7084.7086.051,848,42011,460,928.00
Apr 06, 201684.501.501.81%83.1582.9084.501,256,75016,602,974.50
Apr 05, 201683.00-0.50-0.60%83.4582.9083.451,293,2302,365,010.50
Apr 04, 201683.500.901.09%82.7082.7084.301,774,640-31,047,247.00
Apr 01, 201682.600.150.18%82.4582.1582.903,290,23024,530,171.00
Mar 31, 201682.45-1.25-1.49%83.5582.0583.602,865,870-36,023,826.50
Mar 30, 201683.70-0.80-0.95%84.5083.3084.854,299,630-41,112,159.50
Mar 29, 201684.50-1.50-1.74%85.9584.0085.951,025,530-73,628,151.00
Mar 28, 201686.00-0.45-0.52%86.4585.8086.502,940,790-100,874,772.00
Mar 23, 201686.45-0.75-0.86%87.0586.0087.051,690,440-31,739,979.50
Mar 22, 201687.20-0.15-0.17%87.3586.1587.352,320,93087,014,949.00
Mar 21, 201687.35-0.15-0.17%87.4086.9587.602,100,5102,961,863.50
Mar 18, 201687.501.601.86%85.5085.4587.503,654,050134,977,382.00
Mar 17, 201685.901.551.84%84.6084.3085.902,756,36090,345,680.50
Mar 16, 201684.350.851.02%83.5083.2584.502,755,97015,312,456.50
Mar 15, 201683.50-0.40-0.48%83.9083.0083.902,828,13071,187,446.00
Mar 14, 201683.90-0.20-0.24%84.1583.0084.705,186,53060,376,126.00
Mar 11, 201684.102.603.19%81.5081.2084.104,341,740219,405,788.50
Mar 10, 201681.501.501.88%80.0079.6081.805,546,45058,118,393.00
Mar 09, 201680.002.503.23%77.5077.5080.603,613,730-25,405,999.00
Mar 08, 201677.50-0.30-0.39%77.7577.2077.901,972,820-14,497,887.00
Mar 07, 201677.800.750.97%77.1077.1077.951,297,18015,172,086.50
Mar 04, 201677.050.050.06%77.5076.9577.755,563,770-45,989,752.50
Mar 03, 201677.00-0.30-0.39%76.8576.8577.402,920,390-47,315,455.50
Mar 02, 201677.301.401.84%76.0076.0077.902,651,2503,285,821.50
Mar 01, 201675.900.300.40%75.6075.5076.401,124,440-6,036,464.00
Feb 29, 201675.600.300.40%75.4075.4076.401,309,200-9,566,352.50
Feb 26, 201675.300.000.00%74.7574.6075.304,120,190-5,105,550.50
Feb 24, 201675.30-1.10-1.44%76.1074.9076.254,173,450-43,225,664.5002
Feb 23, 201676.40-0.05-0.07%76.7075.5077.001,450,900-19,141,029.00
Feb 22, 201676.45-2.60-3.29%78.8076.4578.801,155,790-4,827,846.00
Feb 19, 201679.05-0.45-0.57%79.4078.4079.402,691,20035,676,970.00
Feb 18, 201679.503.504.61%76.0076.0079.502,819,810107,189,425.50
Feb 17, 201676.001.001.33%75.6575.0576.001,736,85082,213,618.00
Feb 16, 201675.000.500.67%74.8574.6076.052,427,620-24,726,458.50
Feb 15, 201674.500.600.81%73.9573.6074.803,502,080-48,088,780.00
Feb 12, 201673.900.250.34%73.6572.4574.501,095,89048,609,258.50
Feb 11, 201673.65-0.10-0.14%73.4572.9573.70930,540-23,321,032.00
Feb 10, 201673.750.951.31%73.7573.0073.75359,0701,679,052.00
Feb 09, 201672.80-2.50-3.32%74.8072.5574.80757,250-2,977,854.00
Feb 05, 201675.303.304.58%72.0572.0575.402,501,11060,477,038.50
Feb 04, 201672.000.901.27%71.5571.5572.504,604,950-6,845,382.50
Feb 03, 201671.10-1.90-2.60%72.5070.5572.503,832,520-79,472,089.50
Feb 02, 201673.00-0.95-1.28%74.0073.0074.003,046,630-27,258,481.50
Feb 01, 201673.952.954.15%73.8072.7074.103,043,8807,500,969.50
Jan 29, 201671.00-1.95-2.67%73.8071.0074.002,561,050-7,167,304.00
Jan 28, 201672.950.500.69%72.4572.1573.001,940,79014,962,173.50
Jan 27, 201672.452.002.84%70.9570.9572.452,379,490-21,176,656.00
Jan 26, 201670.45-0.85-1.19%70.9570.0071.303,939,6402,839,743.00
Jan 25, 201671.303.004.39%69.5069.0071.404,837,300-87,267,264.50
Jan 22, 201668.300.200.29%68.2067.8069.005,103,440-156,592,471.00
Jan 21, 201668.10-1.80-2.58%69.4567.3069.459,161,340-28,300,412.00
Jan 20, 201669.900.000.00%70.0069.5571.402,201,370-56,385,847.00
From January 20, 2016 to January 20, 2017Yield: 6.50Yield %: 9.30%Low: 67.30High: 97.50Net Foreign Yield:-6,065,602,521.50


Chart


Please Login to Access More Data and enable loading and saving of charts.
Powered by TradingView


MBT January 04, 2017 10:26:00 AM

Stock picks: Metrobank, Semirara, Jollibee: Share prices opened higher on Wednesday, with investors likely to stay on the sidelines due to a dearth of incentives to trade, an analyst said. Read more


MBT November 27, 2016 12:00:09 AM

GDP growth likely at 7 in 2016 Metrobank: Banking giant Metropolitan Bank & Trust Co. Metrobank has raised the country s economic growth forecast this year to seven percent from an earlier 6.3 percent amid the expected strong cash remittances in the last quarter of the year.


MBT November 24, 2016 07:58:58 PM

Stock market rises Metrobank climbs


MBT October 27, 2016 11:17:46 PM

Metrobank’s profit falls 12 to P12.6b


MBT September 03, 2016 12:26:38 AM

Metrobank closes P5-b note issuance


MBT August 31, 2016 12:00:05 AM

Metrobank launches P5-B LTNCD offering: Metropolitan Bank & Trust Co. Metrobank launched yesterday a fund raising activity where it hopes to raise at least P5 billion to take advantage of the liquidity in the financial system as well as low interest rate environment.


MBT August 30, 2016 11:47:55 AM

Metrobank offers long-term deposits at 3.5 pa


MBT August 25, 2016 11:47:26 PM

Stocks slip BDO, Metrobank decline


MBT August 04, 2016 12:19:54 PM

Metrobank nets P9.1B


MBT August 04, 2016 12:07:07 AM

Metrobank reports P9.1-billion net income in first half, up 4.7

MBT October 28, 2016 08:16:00 AM

Press Release


MBT October 28, 2016 08:16:00 AM

Material Information/Transactions


MBT September 02, 2016 02:42:00 PM

Press Release


MBT August 30, 2016 08:18:00 AM

Press Release


MBT August 25, 2016 03:56:00 PM

[Amend-3]Amendments to By-Laws


MBT August 25, 2016 03:56:00 PM

[Amend-3]Amendments to Articles of Incorporation


MBT August 09, 2016 08:12:00 AM

Material Information/Transactions


MBT August 05, 2016 02:32:00 PM

[Amend-2]Amendments to By-Laws


MBT August 05, 2016 02:31:00 PM

[Amend-2]Amendments to Articles of Incorporation


MBT August 04, 2016 08:40:00 AM

Press Release

MBT October 28, 2016 09:21:00 AM

Quarterly Report


MBT August 04, 2016 09:17:00 AM

Quarterly Report


MBT May 11, 2016 09:40:00 AM

Quarterly Report


MBT April 14, 2016 09:48:00 AM

Annual Report


MBT November 11, 2015 09:02:00 AM

Quarterly Report


MBT August 12, 2015 09:02:00 AM

Quarterly Report


MBT May 13, 2015 08:21:00 AM

Quarterly Report


MBT April 15, 2015 10:22:00 AM

Annual Report


MBT November 11, 2014 08:40:00 AM

Quarterly Report


MBT August 11, 2014 09:35:00 AM

Quarterly Report