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 (%)
Jan 31, 2023 8.406 8.556 8.396 8.556 279,579 +0.13(+1.54%)
Jan 30, 2023 8.526 8.576 8.411 8.426 345,091 -0.27(-3.10%)
Jan 27, 2023 8.476 8.736 8.476 8.696 203,732 +0.18(+2.11%)
Jan 26, 2023 8.496 8.576 8.376 8.516 255,138 +0.14(+1.67%)
Jan 25, 2023 8.266 8.386 8.156 8.376 2,400,847 -0.02(-0.24%)
Jan 24, 2023 8.366 8.466 8.356 8.396 1,175,221 -0.04(-0.47%)
Jan 23, 2023 8.216 8.446 8.200 8.436 340,792 +0.24(+2.92%)
Jan 20, 2023 7.947 8.196 7.937 8.196 198,505 +0.32(+4.06%)
Jan 19, 2023 7.897 7.965 7.857 7.877 212,219 -0.13(-1.62%)
Jan 18, 2023 8.176 8.226 7.997 8.007 290,509 -0.13(-1.60%)
Jan 17, 2023 8.067 8.141 8.037 8.136 272,398 +0.11(+1.37%)
Jan 13, 2023 7.857 8.032 7.857 8.027 650,741 +0.06(+0.75%)
Jan 12, 2023 7.917 7.977 7.737 7.967 273,627 +0.11(+1.40%)
Jan 11, 2023 7.787 7.867 7.717 7.857 1,812,545 +0.16(+2.08%)
Jan 10, 2023 7.518 7.717 7.518 7.697 2,797,721 +0.12(+1.58%)
Jan 09, 2023 7.537 7.697 7.528 7.577 255,792 +0.16(+2.15%)
Jan 06, 2023 7.318 7.458 7.198 7.418 191,928 +0.17(+2.34%)
Jan 05, 2023 7.268 7.318 7.209 7.248 97,497 -0.13(-1.76%)
Jan 04, 2023 7.278 7.396 7.218 7.378 193,907 +0.23(+3.21%)
Jan 03, 2023 7.278 7.388 7.098 7.148 1,764,249 -0.02(-0.28%)
Dec 30, 2022 7.058 7.178 7.053 7.168 456,994 -0.01(-0.14%)
Dec 29, 2022 6.998 7.188 6.988 7.178 451,061 +0.27(+3.90%)
Dec 28, 2022 6.988 7.068 6.904 6.909 391,554 -0.11(-1.56%)
Dec 27, 2022 7.078 7.098 6.993 7.018 498,798 -0.09(-1.26%)
Dec 23, 2022 7.068 7.128 6.998 7.108 233,467 +0.00(+0.00%)
Dec 22, 2022 7.228 7.238 6.988 7.108 264,008 -0.21(-2.86%)
Dec 21, 2022 7.188 7.353 7.168 7.318 279,271 +0.14(+1.95%)
Dec 20, 2022 7.118 7.248 7.098 7.178 243,784 -0.02(-0.28%)
Dec 19, 2022 7.348 7.348 7.163 7.198 353,768 -0.12(-1.64%)
Dec 16, 2022 7.408 7.458 7.290 7.318 190,778 -0.10(-1.35%)
Dec 15, 2022 7.617 7.637 7.378 7.418 344,296 -0.39(-4.99%)
Dec 14, 2022 7.827 7.952 7.707 7.807 249,893 -0.02(-0.26%)
Dec 13, 2022 8.067 8.147 7.757 7.827 506,280 +0.10(+1.24%)
Dec 12, 2022 7.601 7.751 7.581 7.731 253,930 +0.11(+1.44%)
Dec 09, 2022 7.651 7.757 7.621 7.621 165,361 -0.05(-0.65%)
Dec 08, 2022 7.551 7.698 7.491 7.671 225,937 +0.18(+2.40%)
Dec 07, 2022 7.472 7.561 7.432 7.491 278,453 -0.04(-0.53%)
Dec 06, 2022 7.731 7.731 7.492 7.531 167,638 -0.22(-2.83%)
Dec 05, 2022 7.900 7.970 7.726 7.751 684,968 -0.18(-2.26%)
Dec 02, 2022 7.781 7.966 7.761 7.930 225,974 -0.02(-0.25%)
Dec 01, 2022 7.871 7.980 7.831 7.950 178,272 +0.09(+1.14%)
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%)
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.