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 (%)
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%)
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.