Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: METV )

12.33 -0.12 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.65 10.69 10.55 10.63 266,903 -0.02(-0.19%)
Nov 29, 2023 10.69 10.75 10.62 10.65 254,783 +0.02(+0.19%)
Nov 28, 2023 10.57 10.64 10.53 10.63 141,966 +0.05(+0.47%)
Nov 27, 2023 10.51 10.63 10.51 10.58 577,557 +0.01(+0.09%)
Nov 24, 2023 10.53 10.57 10.53 10.57 70,528 +0.00(+0.00%)
Nov 22, 2023 10.54 10.63 10.52 10.57 222,362 +0.04(+0.38%)
Nov 21, 2023 10.57 10.60 10.48 10.53 252,844 -0.11(-1.03%)
Nov 20, 2023 10.50 10.67 10.50 10.64 168,192 +0.12(+1.14%)
Nov 17, 2023 10.50 10.53 10.46 10.52 119,212 -0.01(-0.09%)
Nov 16, 2023 10.50 10.54 10.43 10.53 174,452 -0.06(-0.57%)
Nov 15, 2023 10.56 10.65 10.54 10.59 179,963 +0.08(+0.76%)
Nov 14, 2023 10.47 10.53 10.46 10.51 384,627 +0.23(+2.23%)
Nov 13, 2023 10.22 10.31 10.19 10.28 166,143 -0.01(-0.10%)
Nov 10, 2023 10.08 10.31 10.07 10.29 145,506 +0.21(+2.08%)
Nov 09, 2023 10.19 10.24 10.06 10.08 143,232 -0.10(-0.98%)
Nov 08, 2023 10.20 10.28 10.15 10.18 240,321 +0.14(+1.39%)
Nov 07, 2023 9.894 10.07 9.889 10.04 157,490 +0.16(+1.62%)
Nov 06, 2023 9.934 9.973 9.799 9.884 127,950 -0.02(-0.20%)
Nov 03, 2023 9.714 9.924 9.714 9.904 155,149 +0.24(+2.48%)
Nov 02, 2023 9.584 9.674 9.561 9.664 388,757 +0.25(+2.65%)
Nov 01, 2023 9.345 9.419 9.295 9.414 243,032 +0.08(+0.86%)
Oct 31, 2023 9.275 9.354 9.225 9.335 139,592 +0.04(+0.43%)
Oct 30, 2023 9.235 9.325 9.205 9.295 174,129 +0.14(+1.53%)
Oct 27, 2023 9.235 9.245 9.135 9.155 199,752 +0.03(+0.33%)
Oct 26, 2023 9.225 9.235 9.050 9.125 197,609 -0.13(-1.40%)
Oct 25, 2023 9.494 9.494 9.236 9.255 183,425 -0.32(-3.34%)
Oct 24, 2023 9.444 9.619 9.434 9.574 131,697 +0.20(+2.13%)
Oct 23, 2023 9.335 9.499 9.265 9.374 267,252 -0.03(-0.32%)
Oct 20, 2023 9.484 9.535 9.366 9.404 235,990 -0.12(-1.26%)
Oct 19, 2023 9.544 9.674 9.509 9.524 267,872 -0.02(-0.21%)
Oct 18, 2023 9.634 9.674 9.514 9.544 166,416 -0.19(-1.95%)
Oct 17, 2023 9.584 9.774 9.584 9.734 268,449 +0.00(+0.00%)
Oct 16, 2023 9.624 9.754 9.614 9.734 149,152 +0.13(+1.35%)
Oct 13, 2023 9.784 9.814 9.589 9.604 125,639 -0.19(-1.94%)
Oct 12, 2023 9.844 9.914 9.736 9.794 190,018 -0.06(-0.61%)
Oct 11, 2023 9.794 9.864 9.774 9.854 104,821 +0.09(+0.92%)
Oct 10, 2023 9.654 9.829 9.654 9.764 469,622 +0.13(+1.35%)
Oct 09, 2023 9.524 9.664 9.484 9.634 450,036 +0.01(+0.10%)
Oct 06, 2023 9.374 9.654 9.355 9.624 203,104 +0.17(+1.80%)
Oct 05, 2023 9.434 9.464 9.325 9.454 267,632 +0.02(+0.21%)
Oct 04, 2023 9.305 9.435 9.279 9.434 673,048 +0.13(+1.39%)
Oct 03, 2023 9.414 9.484 9.275 9.305 276,989 -0.18(-1.89%)
Oct 02, 2023 9.474 9.544 9.434 9.484 120,898 +0.02(+0.21%)
Sep 29, 2023 9.494 9.559 9.434 9.464 279,476 +0.07(+0.74%)
Sep 28, 2023 9.235 9.444 9.235 9.394 125,243 +0.12(+1.29%)
Sep 27, 2023 9.265 9.335 9.170 9.275 305,786 +0.06(+0.65%)
Sep 26, 2023 9.265 9.295 9.185 9.215 232,944 -0.12(-1.28%)
Sep 25, 2023 9.215 9.340 9.295 9.335 129,436 +0.05(+0.54%)
Sep 22, 2023 9.345 9.376 9.265 9.285 111,462 +0.05(+0.54%)
Sep 21, 2023 9.305 9.325 9.225 9.235 480,519 -0.21(-2.22%)
Sep 20, 2023 9.614 9.653 9.444 9.444 231,422 -0.16(-1.66%)
Sep 19, 2023 9.604 9.629 9.524 9.604 195,564 -0.05(-0.52%)
Sep 18, 2023 9.634 9.679 9.596 9.654 212,876 -0.04(-0.41%)
Sep 15, 2023 9.814 9.844 9.675 9.694 191,927 -0.15(-1.52%)
Sep 14, 2023 9.814 9.894 9.787 9.844 307,082 +0.07(+0.72%)
Sep 13, 2023 9.784 9.814 9.709 9.774 106,091 -0.03(-0.31%)
Sep 12, 2023 9.794 9.904 9.784 9.804 146,264 -0.04(-0.41%)
Sep 11, 2023 9.874 9.894 9.784 9.844 181,418 +0.06(+0.61%)
Sep 08, 2023 9.794 9.844 9.754 9.784 217,040 -0.02(-0.20%)
Sep 07, 2023 9.784 9.824 9.714 9.804 168,474 -0.14(-1.41%)
Sep 06, 2023 10.03 10.05 9.885 9.944 160,795 -0.10(-0.99%)
Sep 05, 2023 9.973 10.07 9.963 10.04 284,758 +0.01(+0.10%)
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.