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 (%)
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%)
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%)
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.