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 (%)
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%)
Apr 03, 2023 9.305 9.384 9.255 9.384 295,328 +0.02(+0.21%)
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%)
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.