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, 2023 10.34 10.45 10.34 10.36 562,736 +0.11(+1.07%)
Jun 29, 2023 10.28 10.30 10.21 10.25 112,637 -0.05(-0.48%)
Jun 28, 2023 10.26 10.38 10.24 10.30 164,697 -0.03(-0.29%)
Jun 27, 2023 10.11 10.37 10.11 10.33 207,375 +0.30(+2.99%)
Jun 26, 2023 10.05 10.18 10.02 10.03 231,302 -0.04(-0.40%)
Jun 23, 2023 10.03 10.12 9.983 10.07 293,307 -0.11(-1.08%)
Jun 22, 2023 10.03 10.19 10.03 10.18 210,621 +0.08(+0.79%)
Jun 21, 2023 10.29 10.32 10.08 10.10 292,176 -0.24(-2.32%)
Jun 20, 2023 10.43 10.45 10.27 10.34 436,197 -0.15(-1.43%)
Jun 16, 2023 10.59 10.60 10.47 10.49 274,998 -0.03(-0.28%)
Jun 15, 2023 10.37 10.56 10.34 10.52 262,740 +0.09(+0.86%)
Jun 14, 2023 10.34 10.43 10.23 10.43 340,203 +0.12(+1.16%)
Jun 13, 2023 10.25 10.32 10.19 10.31 290,437 +0.17(+1.67%)
Jun 12, 2023 10.02 10.14 10.00 10.14 259,737 +0.16(+1.60%)
Jun 09, 2023 10.00 10.11 9.944 9.983 240,631 +0.04(+0.40%)
Jun 08, 2023 9.834 9.968 9.826 9.944 166,127 +0.11(+1.12%)
Jun 07, 2023 10.08 10.15 9.824 9.834 401,252 -0.25(-2.48%)
Jun 06, 2023 10.01 10.13 9.983 10.08 301,608 +0.03(+0.30%)
Jun 05, 2023 10.00 10.08 9.963 10.05 394,665 +0.02(+0.20%)
Jun 02, 2023 10.08 10.15 9.994 10.03 551,612 +0.02(+0.20%)
Jun 01, 2023 9.824 10.06 9.824 10.01 272,714 +0.21(+2.14%)
May 31, 2023 9.824 9.855 9.741 9.804 265,534 -0.07(-0.71%)
May 30, 2023 9.963 10.02 9.824 9.874 779,211 +0.07(+0.71%)
May 26, 2023 9.584 9.844 9.584 9.804 376,931 +0.27(+2.83%)
May 25, 2023 9.564 9.594 9.484 9.534 440,110 +0.28(+3.02%)
May 24, 2023 9.185 9.275 9.155 9.255 208,660 -0.02(-0.22%)
May 23, 2023 9.335 9.419 9.275 9.275 241,738 -0.16(-1.69%)
May 22, 2023 9.384 9.499 9.384 9.434 251,190 +0.04(+0.43%)
May 19, 2023 9.484 9.514 9.374 9.394 583,477 -0.12(-1.26%)
May 18, 2023 9.364 9.514 9.354 9.514 291,101 +0.17(+1.82%)
May 17, 2023 9.165 9.364 9.165 9.345 268,160 +0.21(+2.30%)
May 16, 2023 9.125 9.185 9.100 9.135 169,367 -0.07(-0.76%)
May 15, 2023 9.105 9.205 9.025 9.205 461,149 +0.16(+1.77%)
May 12, 2023 9.165 9.165 8.970 9.045 322,712 -0.09(-0.98%)
May 11, 2023 9.125 9.165 9.075 9.135 294,407 +0.04(+0.44%)
May 10, 2023 9.045 9.130 8.996 9.095 195,504 +0.15(+1.67%)
May 09, 2023 8.935 8.980 8.905 8.945 155,814 -0.07(-0.78%)
May 08, 2023 8.965 9.025 8.915 9.015 325,384 +0.08(+0.89%)
May 05, 2023 8.805 8.943 8.768 8.935 173,690 +0.24(+2.76%)
May 04, 2023 8.676 8.743 8.651 8.696 132,216 -0.02(-0.23%)
May 03, 2023 8.775 8.865 8.716 8.716 150,727 -0.06(-0.68%)
May 02, 2023 8.895 8.925 8.750 8.775 207,640 -0.16(-1.79%)
May 01, 2023 8.905 8.960 8.885 8.935 180,166 +0.03(+0.34%)
Apr 28, 2023 8.835 8.925 8.785 8.905 461,080 -0.02(-0.22%)
Apr 27, 2023 8.835 8.925 8.785 8.925 224,181 +0.23(+2.70%)
Apr 26, 2023 8.825 8.825 8.675 8.691 401,900 +0.00(+0.06%)
Apr 25, 2023 8.885 8.885 8.681 8.686 301,675 -0.23(-2.58%)
Apr 24, 2023 8.985 9.000 8.835 8.915 363,358 -0.06(-0.67%)
Apr 21, 2023 8.985 9.005 8.925 8.975 270,808 -0.04(-0.50%)
Apr 20, 2023 9.015 9.126 8.990 9.020 160,462 -0.07(-0.82%)
Apr 19, 2023 9.025 9.135 9.025 9.095 138,463 -0.05(-0.55%)
Apr 18, 2023 9.195 9.240 9.125 9.145 163,242 +0.00(+0.00%)
Apr 17, 2023 9.135 9.150 9.055 9.145 761,184 -0.07(-0.76%)
Apr 14, 2023 9.205 9.295 9.115 9.215 176,213 -0.03(-0.32%)
Apr 13, 2023 9.135 9.275 9.095 9.245 197,512 +0.16(+1.76%)
Apr 12, 2023 9.265 9.304 9.070 9.085 216,460 -0.13(-1.41%)
Apr 11, 2023 9.255 9.275 9.195 9.215 112,944 -0.05(-0.54%)
Apr 10, 2023 9.175 9.265 9.015 9.265 212,020 +0.03(+0.32%)
Apr 06, 2023 9.095 9.265 9.060 9.235 145,608 +0.08(+0.87%)
Apr 05, 2023 9.265 9.275 9.085 9.155 265,886 -0.20(-2.13%)
Apr 04, 2023 9.414 9.424 9.305 9.354 282,712 -0.03(-0.32%)
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.