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

(NY: METV )

12.11 -0.07 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
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.