Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	7.521	7.861	7.472	7.861	278,836	+0.40(+5.35%)
Nov 29, 2022	7.491	7.541	7.411	7.462	128,739	+0.00(+0.00%)
Nov 28, 2022	7.511	7.611	7.432	7.462	195,828	-0.16(-2.09%)
Nov 25, 2022	7.641	7.645	7.591	7.621	93,633	-0.09(-1.16%)
Nov 23, 2022	7.561	7.711	7.561	7.711	246,174	+0.15(+1.98%)
Nov 22, 2022	7.432	7.571	7.387	7.561	212,227	+0.12(+1.61%)
Nov 21, 2022	7.521	7.561	7.417	7.442	381,921	-0.16(-2.10%)
Nov 18, 2022	7.761	7.787	7.541	7.601	200,478	-0.11(-1.42%)
Nov 17, 2022	7.601	7.771	7.552	7.711	117,139	-0.04(-0.51%)
Nov 16, 2022	7.890	7.900	7.722	7.751	171,110	-0.24(-3.00%)
Nov 15, 2022	7.940	8.100	7.900	7.990	341,641	+0.33(+4.30%)
Nov 14, 2022	7.731	7.776	7.631	7.661	277,794	-0.12(-1.54%)
Nov 11, 2022	7.481	7.831	7.472	7.781	420,257	+0.34(+4.56%)
Nov 10, 2022	7.192	7.462	7.102	7.442	571,509	+0.64(+9.38%)
Nov 09, 2022	7.053	7.053	6.773	6.803	355,267	-0.35(-4.88%)
Nov 08, 2022	7.172	7.295	7.038	7.152	308,863	+0.00(+0.00%)
Nov 07, 2022	7.122	7.182	7.032	7.152	253,227	+0.09(+1.27%)
Nov 04, 2022	7.162	7.192	6.923	7.063	331,987	+0.09(+1.29%)
Nov 03, 2022	7.003	7.142	6.933	6.973	343,733	-0.11(-1.55%)
Nov 02, 2022	7.352		7.082	7.082	304,203	-0.25(-3.40%)
Nov 01, 2022	7.501	7.541	7.332	7.332	374,768	-0.01(-0.14%)
Oct 31, 2022	7.412	7.472	7.292	7.342	159,080	-0.14(-1.87%)
Oct 28, 2022	7.312	7.481	7.272	7.481	257,175	+0.15(+2.04%)
Oct 27, 2022	7.452	7.506	7.322	7.332	404,210	-0.21(-2.78%)
Oct 26, 2022	7.511	7.736	7.491	7.541	209,720	-0.11(-1.43%)
Oct 25, 2022	7.402	7.666	7.382	7.651	227,559	+0.30(+4.07%)
Oct 24, 2022	7.322	7.372	7.122	7.352	410,415	-0.04(-0.54%)
Oct 21, 2022	7.232	7.402	7.142	7.392	467,515	+0.03(+0.41%)
Oct 20, 2022	7.332	7.571	7.332	7.362	179,846	+0.01(+0.14%)
Oct 19, 2022	7.442	7.511	7.312	7.352	166,811	-0.13(-1.73%)
Oct 18, 2022	7.671	7.691	7.402	7.481	308,476	+0.03(+0.40%)
Oct 17, 2022	7.332	7.511	7.332	7.452	295,821	+0.37(+5.21%)
Oct 14, 2022	7.481	7.481	7.082	7.082	317,566	-0.28(-3.79%)
Oct 13, 2022	6.993	7.402	6.908	7.362	467,543	+0.11(+1.51%)
Oct 12, 2022	7.222	7.302	7.163	7.252	257,026	+0.03(+0.41%)
Oct 11, 2022	7.252	7.370	7.112	7.222	346,432	-0.14(-1.90%)
Oct 10, 2022	7.472	7.481	7.282	7.362	227,937	-0.14(-1.86%)
Oct 07, 2022	7.741	7.741	7.465	7.501	210,195	-0.41(-5.17%)
Oct 06, 2022	7.890	8.030	7.851	7.910	249,302	+0.03(+0.38%)
Oct 05, 2022	7.781	7.930	7.681	7.880	275,941	-0.05(-0.63%)
Oct 04, 2022	7.751	7.930	7.723	7.930	338,500	+0.36(+4.74%)
Oct 03, 2022	7.412	7.606	7.312	7.571	350,878	+0.20(+2.71%)
Sep 30, 2022	7.422	7.591	7.372	7.372	327,628	-0.07(-0.94%)
Sep 29, 2022	7.621	7.621	7.357	7.442	314,721	-0.30(-3.87%)
Sep 28, 2022	7.531	7.769	7.511	7.741	251,993	+0.16(+2.11%)
Sep 27, 2022	7.631	7.761	7.506	7.581	484,516	+0.04(+0.53%)
Sep 26, 2022	7.581	7.751	7.531	7.541	396,855	-0.05(-0.66%)
Sep 23, 2022	7.601	7.636	7.481	7.591	423,855	-0.14(-1.81%)
Sep 22, 2022	7.871	7.880	7.691	7.731	296,873	-0.16(-2.02%)
Sep 21, 2022	8.030	8.190	7.880	7.890	227,546	-0.13(-1.62%)
Sep 20, 2022	8.080	8.119	7.970	8.020	194,500	-0.11(-1.35%)
Sep 19, 2022	8.040	8.135	8.010	8.130	192,496	+0.01(+0.12%)
Sep 16, 2022	8.220	8.220	8.050	8.120	287,176	-0.24(-2.86%)
Sep 15, 2022	8.429	8.589	8.289	8.359	347,748	-0.14(-1.64%)
Sep 14, 2022	8.459	8.532	8.349	8.499	307,169	+0.06(+0.71%)
Sep 13, 2022	8.629	8.669	8.409	8.439	412,727	-0.58(-6.42%)
Sep 12, 2022	8.918	9.028	8.878	9.018	232,894	+0.14(+1.57%)
Sep 09, 2022	8.669	8.887	8.669	8.878	578,950	+0.33(+3.85%)
Sep 08, 2022	8.309	8.559	8.280	8.549	246,552	+0.13(+1.54%)
Sep 07, 2022	8.200	8.439	8.161	8.419	188,934	+0.21(+2.55%)
Sep 06, 2022	8.359	8.359	8.130	8.210	223,786	-0.14(-1.67%)
Sep 02, 2022	8.579	8.609	8.304	8.349	186,627	-0.13(-1.53%)
Sep 01, 2022	8.469	8.499	8.225	8.479	243,502	-0.12(-1.39%)
Aug 31, 2022	8.679	8.798	8.574	8.599	232,128	+0.02(+0.23%)
Aug 30, 2022	8.768	8.828	8.489	8.579	285,161	-0.10(-1.15%)
Aug 29, 2022	8.679	8.828	8.669	8.679	268,416	-0.13(-1.47%)
Aug 26, 2022	9.277	9.317	8.808	8.808	330,418	-0.45(-4.85%)
Aug 25, 2022	9.107	9.267	9.043	9.257	241,674	+0.24(+2.65%)
Aug 24, 2022	8.948	9.127	8.938	9.018	280,952	+0.05(+0.56%)
Aug 23, 2022	8.998	9.157	8.958	8.968	239,198	-0.04(-0.44%)
Aug 22, 2022	9.137	9.192	8.988	9.008	375,679	-0.32(-3.42%)
Aug 19, 2022	9.526	9.556	9.287	9.327	359,957	-0.37(-3.81%)
Aug 18, 2022	9.706	9.746	9.576	9.696	269,380	-0.03(-0.31%)
Aug 17, 2022	9.816	9.866	9.626	9.726	372,478	-0.23(-2.30%)
Aug 16, 2022	10.04	10.04	9.746	9.955	315,655	-0.10(-0.99%)
Aug 15, 2022	10.08	10.16	9.945	10.06	353,347	-0.05(-0.49%)
Aug 12, 2022	9.905	10.12	9.806	10.11	409,788	+0.28(+2.84%)
Aug 11, 2022	9.935	10.26	9.776	9.826	586,810	+0.00(+0.00%)
Aug 10, 2022	9.646	9.836	9.507	9.826	636,769	+0.39(+4.12%)
Aug 09, 2022	9.546	9.596	9.377	9.437	256,298	-0.21(-2.17%)
Aug 08, 2022	9.656	9.899	9.596	9.646	560,254	-0.03(-0.31%)
Aug 05, 2022	9.467	9.776	9.427	9.676	465,965	+0.07(+0.73%)
Aug 04, 2022	9.536	9.666	9.447	9.606	278,964	+0.15(+1.58%)
Aug 03, 2022	9.167	9.487	9.147	9.457	406,354	+0.37(+4.06%)
Aug 02, 2022	8.928	9.222	8.888	9.088	365,574	+0.07(+0.77%)
Aug 01, 2022	8.898	9.127	8.788	9.018	453,219	+0.05(+0.56%)
Jul 29, 2022	8.878	8.978	8.778	8.968	681,235	+0.09(+1.01%)
Jul 28, 2022	8.748	8.878	8.579	8.878	254,388	+0.08(+0.91%)
Jul 27, 2022	8.499	8.848	8.479	8.798	268,527	+0.43(+5.13%)
Jul 26, 2022	8.569	8.569	8.339	8.369	177,678	-0.28(-3.23%)
Jul 25, 2022	8.708	8.708	8.569	8.649	243,757	-0.08(-0.91%)
Jul 22, 2022	9.068	9.078	8.669	8.728	437,845	-0.51(-5.51%)
Jul 21, 2022	9.078	9.267	9.013	9.237	416,007	+0.15(+1.65%)
Jul 20, 2022	8.758	9.142	8.758	9.088	411,331	+0.34(+3.88%)
Jul 19, 2022	8.559	8.758	8.440	8.748	169,075	+0.31(+3.66%)
Jul 18, 2022	8.489	8.689	8.409	8.439	255,774	+0.07(+0.83%)
Jul 15, 2022	8.250	8.379	8.200	8.369	294,307	+0.20(+2.44%)
Jul 14, 2022	8.130	8.210	8.000	8.170	207,855	-0.01(-0.12%)
Jul 13, 2022	8.070	8.270	8.020	8.180	218,698	-0.14(-1.68%)
Jul 12, 2022	8.439	8.569	8.270	8.319	165,535	-0.10(-1.18%)
Jul 11, 2022	8.649	8.649	8.379	8.419	272,563	-0.37(-4.20%)
Jul 08, 2022	8.619	8.916	8.549	8.788	174,628	+0.07(+0.80%)
Jul 07, 2022	8.449	8.738	8.439	8.718	340,879	+0.33(+3.92%)
Jul 06, 2022	8.419	8.499	8.319	8.389	438,042	-0.07(-0.83%)
Jul 05, 2022	7.910	8.469	7.856	8.459	333,315	+0.39(+4.82%)
Jul 01, 2022	7.990	8.134	7.930	8.070	279,720	+0.06(+0.75%)
Jun 30, 2022	8.100	8.147	7.861	8.010	437,264	-0.24(-2.90%)
Jun 29, 2022	8.280	8.319	8.130	8.250	204,664	-0.05(-0.60%)
Jun 28, 2022	8.659	8.778	8.299	8.299	326,742	-0.36(-4.15%)
Jun 27, 2022	8.848	8.876	8.589	8.659	263,000	-0.18(-2.03%)
Jun 24, 2022	8.569	8.838	8.567	8.838	385,228	+0.37(+4.36%)
Jun 23, 2022	8.190	8.489	8.120	8.469	275,394	+0.33(+4.04%)
Jun 22, 2022	8.000	8.280	7.990	8.140	357,306	+0.00(+0.00%)
Jun 21, 2022	8.040	8.314	8.040	8.140	427,829	+0.25(+3.16%)
Jun 17, 2022	7.761	7.960	7.721	7.890	363,321	+0.16(+2.06%)
Jun 16, 2022	7.930	7.930	7.676	7.731	391,390	-0.46(-5.60%)
Jun 15, 2022	7.980	8.309	7.960	8.190	397,947	+0.29(+3.66%)
Jun 14, 2022	7.980	8.010	7.826	7.900	454,198	+0.00(+0.00%)
Jun 13, 2022	8.050	8.135	7.871	7.900	682,498	-0.50(-5.94%)
Jun 10, 2022	8.609	8.669	8.379	8.399	491,824	-0.40(-4.54%)
Jun 09, 2022	9.107	9.167	8.798	8.798	634,774	-0.37(-4.03%)
Jun 08, 2022	9.097	9.327	9.097	9.167	193,520	+0.00(+0.00%)
Jun 07, 2022	8.968	9.188	8.928	9.167	663,934	+0.10(+1.10%)
Jun 06, 2022	9.137	9.207	8.968	9.068	297,055	+0.07(+0.78%)
Jun 03, 2022	9.147	9.187	8.958	8.998	209,834	-0.34(-3.63%)
Jun 02, 2022	8.888	9.347	8.848	9.337	278,905	+0.44(+4.93%)
Jun 01, 2022	9.078	9.197	8.833	8.898	312,834	-0.14(-1.55%)
May 31, 2022	9.097	9.217	8.948	9.038	531,320	-0.05(-0.55%)
May 27, 2022	8.838	9.097	8.838	9.088	323,920	+0.32(+3.64%)
May 26, 2022	8.519	8.838	8.419	8.768	514,947	+0.27(+3.17%)
May 25, 2022	8.220	8.569	8.220	8.499	330,628	+0.20(+2.40%)
May 24, 2022	8.509	8.509	8.180	8.299	669,343	-0.51(-5.78%)
May 23, 2022	8.838	8.850	8.639	8.808	288,953	+0.02(+0.23%)
May 20, 2022	9.048	9.048	8.489	8.788	337,839	-0.07(-0.79%)
May 19, 2022	8.698	9.047	8.669	8.858	548,687	+0.12(+1.37%)
May 18, 2022	8.948	9.078	8.700	8.738	564,903	-0.35(-3.84%)
May 17, 2022	9.008	9.162	8.858	9.088	445,777	+0.30(+3.41%)
May 16, 2022	8.888	9.028	8.768	8.788	405,862	-0.18(-2.00%)
May 13, 2022	8.609	8.998	8.589	8.968	533,378	+0.57(+6.77%)
May 12, 2022	8.050	8.599	7.981	8.399	1,401,692	+0.18(+2.18%)
May 11, 2022	8.369	8.689	8.180	8.220	904,987	-0.39(-4.52%)
May 10, 2022	8.858	8.888	8.404	8.609	2,481,261	-0.02(-0.23%)
May 09, 2022	8.978	9.058	8.569	8.629	1,015,208	-0.60(-6.49%)
May 06, 2022	9.407	9.487	9.088	9.227	607,419	-0.31(-3.24%)
May 05, 2022	10.05	10.05	9.397	9.536	608,347	-0.63(-6.18%)
May 04, 2022	9.846	10.19	9.521	10.16	640,588	+0.32(+3.24%)
May 03, 2022	9.836	9.975	9.736	9.846	428,498	-0.02(-0.20%)
May 02, 2022	9.546	9.866	9.487	9.866	455,586	+0.29(+3.02%)
Apr 29, 2022	9.766	10.10	9.546	9.576	595,793	-0.34(-3.42%)
Apr 28, 2022	9.746	9.990	9.472	9.915	785,995	+0.47(+4.96%)
Apr 27, 2022	9.516	9.726	9.407	9.447	826,788	-0.16(-1.66%)
Apr 26, 2022	9.985	9.985	9.596	9.606	1,010,602	-0.45(-4.46%)
Apr 25, 2022	9.736	10.07	9.736	10.06	854,175	+0.13(+1.31%)
Apr 22, 2022	10.12	10.27	9.886	9.925	770,386	-0.22(-2.16%)
Apr 21, 2022	10.59	10.77	10.10	10.14	994,146	-0.41(-3.88%)
Apr 20, 2022	10.98	10.98	10.53	10.55	505,717	-0.44(-3.99%)
Apr 19, 2022	10.74	11.04	10.64	10.99	278,307	+0.26(+2.42%)
Apr 18, 2022	10.70	10.82	10.57	10.73	367,315	-0.09(-0.83%)
Apr 14, 2022	11.17	11.20	10.81	10.82	402,519	-0.36(-3.21%)
Apr 13, 2022	10.98	11.22	10.86	11.18	363,470	+0.29(+2.65%)
Apr 12, 2022	11.15	11.34	10.85	10.89	456,354	-0.12(-1.09%)
Apr 11, 2022	11.01	11.17	10.89	11.01	598,902	-0.23(-2.04%)
Apr 08, 2022	11.43	11.43	11.20	11.24	537,900	-0.20(-1.74%)
Apr 07, 2022	11.53	11.67	11.18	11.44	357,368	-0.10(-0.86%)
Apr 06, 2022	11.77	11.79	11.39	11.54	516,888	-0.48(-3.98%)
Apr 05, 2022	12.37	12.39	11.98	12.02	521,885	-0.39(-3.13%)
Apr 04, 2022	12.04	12.44	12.02	12.41	382,704	+0.49(+4.10%)
Apr 01, 2022	12.00	12.03	11.78	11.92	290,973	-0.01(-0.08%)
Mar 31, 2022	12.22	12.24	11.91	11.93	327,074	-0.30(-2.45%)
Mar 30, 2022	12.45	12.58	12.16	12.23	793,609	-0.30(-2.39%)
Mar 29, 2022	12.34	12.57	12.20	12.53	902,509	+0.39(+3.20%)
Mar 28, 2022	11.88	12.15	11.83	12.14	362,879	+0.22(+1.84%)
Mar 25, 2022	12.15	12.17	11.76	11.92	410,252	-0.24(-1.97%)
Mar 24, 2022	11.94	12.16	11.75	12.16	460,081	+0.25(+2.09%)
Mar 23, 2022	11.91	12.17	11.75	11.91	384,949	-0.12(-0.99%)
Mar 22, 2022	11.78	12.14	11.71	12.03	564,571	+0.34(+2.90%)
Mar 21, 2022	11.83	11.86	11.48	11.69	487,435	-0.21(-1.76%)
Mar 18, 2022	11.47	11.91	11.45	11.90	565,804	+0.37(+3.20%)
Mar 17, 2022	11.13	11.55	11.08	11.53	658,449	+0.24(+2.12%)
Mar 16, 2022	10.90	11.30	10.83	11.29	619,350	+0.71(+6.69%)
Mar 15, 2022	10.29	10.61	10.22	10.58	703,711	+0.32(+3.11%)
Mar 14, 2022	10.55	10.67	10.24	10.26	731,591	-0.37(-3.47%)
Mar 11, 2022	11.07	11.08	10.62	10.63	591,137	-0.36(-3.27%)
Mar 10, 2022	10.99		10.77	10.99	478,005	-0.17(-1.52%)
Mar 09, 2022	11.01	11.22	10.94	11.16	647,717	+0.49(+4.58%)
Mar 08, 2022	10.62	11.01	10.48	10.67	722,856	+0.04(+0.38%)
Mar 07, 2022	10.97	11.19	10.63	10.63	1,512,905	-0.53(-4.74%)
Mar 04, 2022	11.30	11.48	11.08	11.16	592,484	-0.34(-2.95%)
Mar 03, 2022	11.88	11.90	11.45	11.50	745,971	-0.36(-3.03%)
Mar 02, 2022	11.77	11.89	11.58	11.86	720,457	+0.11(+0.93%)
Mar 01, 2022	11.98	12.10	11.66	11.75	576,006	-0.30(-2.48%)
Feb 28, 2022	11.77	12.13	11.76	12.05	487,125	+0.11(+0.92%)
Feb 25, 2022	11.83	11.95	11.72	11.94	915,635	+0.18(+1.53%)
Feb 24, 2022	10.80	11.79	10.80	11.76	1,653,194	+0.42(+3.69%)
Feb 23, 2022	11.73	11.79	11.32	11.34	1,064,863	-0.26(-2.24%)
Feb 22, 2022	11.59	11.85	11.49	11.60	1,179,284	-0.20(-1.69%)
Feb 18, 2022				11.80	0	-0.27(-2.23%)
Feb 17, 2022	12.40	12.40	12.03	12.07	1,011,352	-0.50(-3.97%)
Feb 16, 2022	12.60	12.62	12.39	12.57	721,112	-0.32(-2.48%)
Feb 15, 2022	12.68	12.91	12.57	12.89	420,526	+0.49(+3.94%)
Feb 14, 2022	12.45	12.62	12.28	12.40	516,818	-0.09(-0.72%)
Feb 11, 2022	12.97	13.05	12.41	12.49	810,072	-0.47(-3.62%)
Feb 10, 2022	13.01	13.37	12.90	12.96	866,643	-0.33(-2.48%)
Feb 09, 2022	13.02	13.29	12.89	13.29	738,033	+0.50(+3.90%)
Feb 08, 2022	12.57	12.80	12.49	12.79	1,536,376	+0.10(+0.79%)
Feb 07, 2022	12.83	12.95	12.64	12.69	897,828	-0.08(-0.62%)
Feb 04, 2022	12.47	12.89	12.28	12.77	799,166	+0.60(+4.92%)
Feb 03, 2022	12.45		12.15	12.17	1,466,933	-0.91(-6.94%)
Feb 02, 2022	13.35	13.35	12.89	13.08	1,050,249	-0.02(-0.15%)
Feb 01, 2022	13.17	13.17	12.77	13.10	1,006,506	+0.13(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: METV )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: METV )

Historical Prices

Sections

Services