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

(NY: METV )

12.54 +0.04 (+0.33%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 20, 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, 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%)
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.