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

(NY: METV )

11.99 +0.27 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 9.205 9.384 9.195 9.364 265,289 +0.15(+1.63%)
Mar 30, 2023 9.175 9.250 9.150 9.215 291,195 +0.08(+0.87%)
Mar 29, 2023 9.035 9.135 9.035 9.135 212,162 +0.19(+2.12%)
Mar 28, 2023 8.955 8.993 8.875 8.945 271,317 -0.02(-0.22%)
Mar 27, 2023 9.105 9.105 8.935 8.965 219,704 -0.10(-1.10%)
Mar 24, 2023 9.055 9.105 8.985 9.065 377,824 +0.00(+0.00%)
Mar 23, 2023 9.055 9.205 8.945 9.065 257,914 +0.16(+1.79%)
Mar 22, 2023 9.055 9.205 8.895 8.905 392,605 -0.16(-1.76%)
Mar 21, 2023 8.975 9.085 8.925 9.065 201,778 +0.18(+2.02%)
Mar 20, 2023 8.885 8.895 8.776 8.885 242,717 +0.04(+0.45%)
Mar 17, 2023 8.935 8.975 8.795 8.845 210,801 -0.06(-0.67%)
Mar 16, 2023 8.586 8.905 8.556 8.905 373,229 +0.33(+3.84%)
Mar 15, 2023 8.466 8.586 8.376 8.576 421,265 -0.04(-0.46%)
Mar 14, 2023 8.496 8.636 8.496 8.616 287,630 +0.23(+2.74%)
Mar 13, 2023 8.246 8.481 8.156 8.386 502,371 +0.10(+1.20%)
Mar 10, 2023 8.426 8.466 8.246 8.286 139,607 -0.14(-1.66%)
Mar 09, 2023 8.666 8.736 8.406 8.426 279,464 -0.23(-2.65%)
Mar 08, 2023 8.586 8.686 8.576 8.656 180,024 +0.05(+0.58%)
Mar 07, 2023 8.686 8.765 8.601 8.606 211,467 -0.07(-0.81%)
Mar 06, 2023 8.745 8.860 8.671 8.676 198,843 -0.02(-0.23%)
Mar 03, 2023 8.516 8.716 8.516 8.696 114,865 +0.22(+2.59%)
Mar 02, 2023 8.296 8.501 8.286 8.476 147,972 +0.12(+1.43%)
Mar 01, 2023 8.446 8.466 8.336 8.356 121,735 -0.02(-0.24%)
Feb 28, 2023 8.296 8.451 8.296 8.376 210,169 +0.04(+0.48%)
Feb 27, 2023 8.446 8.446 8.331 8.336 346,739 +0.03(+0.36%)
Feb 24, 2023 8.326 8.356 8.241 8.306 254,487 -0.22(-2.58%)
Feb 23, 2023 8.596 8.626 8.416 8.526 191,733 +0.08(+0.95%)
Feb 22, 2023 8.466 8.526 8.366 8.446 154,306 +0.00(+0.00%)
Feb 21, 2023 8.566 8.656 8.436 8.446 237,600 -0.28(-3.20%)
Feb 17, 2023 8.795 8.799 8.651 8.726 178,532 -0.16(-1.80%)
Feb 16, 2023 8.965 9.065 8.885 8.885 307,761 -0.21(-2.31%)
Feb 15, 2023 8.915 9.115 8.895 9.095 197,011 +0.20(+2.24%)
Feb 14, 2023 8.706 8.915 8.616 8.895 298,621 +0.13(+1.48%)
Feb 13, 2023 8.716 8.820 8.626 8.765 224,283 +0.12(+1.39%)
Feb 10, 2023 8.736 8.765 8.576 8.646 209,066 -0.20(-2.26%)
Feb 09, 2023 9.065 9.125 8.795 8.845 203,525 -0.06(-0.67%)
Feb 08, 2023 9.055 9.125 8.905 8.905 254,310 -0.20(-2.19%)
Feb 07, 2023 8.925 9.140 8.875 9.105 460,506 +0.22(+2.47%)
Feb 06, 2023 8.855 8.970 8.815 8.885 285,240 -0.10(-1.11%)
Feb 03, 2023 9.015 9.250 8.935 8.985 390,815 -0.24(-2.60%)
Feb 02, 2023 9.085 9.344 9.055 9.225 660,455 +0.43(+4.88%)
Feb 01, 2023 8.566 8.855 8.506 8.795 408,740 +0.24(+2.80%)
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%)
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.