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 (%)
Jul 29, 2022 8.878 8.978 8.778 8.968 681,235 +0.09(+1.01%)
Jul 28, 2022 8.748 8.878 8.579 8.878 254,388 +0.08(+0.91%)
Jul 27, 2022 8.499 8.848 8.479 8.798 268,527 +0.43(+5.13%)
Jul 26, 2022 8.569 8.569 8.339 8.369 177,678 -0.28(-3.23%)
Jul 25, 2022 8.708 8.708 8.569 8.649 243,757 -0.08(-0.91%)
Jul 22, 2022 9.068 9.078 8.669 8.728 437,845 -0.51(-5.51%)
Jul 21, 2022 9.078 9.267 9.013 9.237 416,007 +0.15(+1.65%)
Jul 20, 2022 8.758 9.142 8.758 9.088 411,331 +0.34(+3.88%)
Jul 19, 2022 8.559 8.758 8.440 8.748 169,075 +0.31(+3.66%)
Jul 18, 2022 8.489 8.689 8.409 8.439 255,774 +0.07(+0.83%)
Jul 15, 2022 8.250 8.379 8.200 8.369 294,307 +0.20(+2.44%)
Jul 14, 2022 8.130 8.210 8.000 8.170 207,855 -0.01(-0.12%)
Jul 13, 2022 8.070 8.270 8.020 8.180 218,698 -0.14(-1.68%)
Jul 12, 2022 8.439 8.569 8.270 8.319 165,535 -0.10(-1.18%)
Jul 11, 2022 8.649 8.649 8.379 8.419 272,563 -0.37(-4.20%)
Jul 08, 2022 8.619 8.916 8.549 8.788 174,628 +0.07(+0.80%)
Jul 07, 2022 8.449 8.738 8.439 8.718 340,879 +0.33(+3.92%)
Jul 06, 2022 8.419 8.499 8.319 8.389 438,042 -0.07(-0.83%)
Jul 05, 2022 7.910 8.469 7.856 8.459 333,315 +0.39(+4.82%)
Jul 01, 2022 7.990 8.134 7.930 8.070 279,720 +0.06(+0.75%)
Jun 30, 2022 8.100 8.147 7.861 8.010 437,264 -0.24(-2.90%)
Jun 29, 2022 8.280 8.319 8.130 8.250 204,664 -0.05(-0.60%)
Jun 28, 2022 8.659 8.778 8.299 8.299 326,742 -0.36(-4.15%)
Jun 27, 2022 8.848 8.876 8.589 8.659 263,000 -0.18(-2.03%)
Jun 24, 2022 8.569 8.838 8.567 8.838 385,228 +0.37(+4.36%)
Jun 23, 2022 8.190 8.489 8.120 8.469 275,394 +0.33(+4.04%)
Jun 22, 2022 8.000 8.280 7.990 8.140 357,306 +0.00(+0.00%)
Jun 21, 2022 8.040 8.314 8.040 8.140 427,829 +0.25(+3.16%)
Jun 17, 2022 7.761 7.960 7.721 7.890 363,321 +0.16(+2.06%)
Jun 16, 2022 7.930 7.930 7.676 7.731 391,390 -0.46(-5.60%)
Jun 15, 2022 7.980 8.309 7.960 8.190 397,947 +0.29(+3.66%)
Jun 14, 2022 7.980 8.010 7.826 7.900 454,198 +0.00(+0.00%)
Jun 13, 2022 8.050 8.135 7.871 7.900 682,498 -0.50(-5.94%)
Jun 10, 2022 8.609 8.669 8.379 8.399 491,824 -0.40(-4.54%)
Jun 09, 2022 9.107 9.167 8.798 8.798 634,774 -0.37(-4.03%)
Jun 08, 2022 9.097 9.327 9.097 9.167 193,520 +0.00(+0.00%)
Jun 07, 2022 8.968 9.188 8.928 9.167 663,934 +0.10(+1.10%)
Jun 06, 2022 9.137 9.207 8.968 9.068 297,055 +0.07(+0.78%)
Jun 03, 2022 9.147 9.187 8.958 8.998 209,834 -0.34(-3.63%)
Jun 02, 2022 8.888 9.347 8.848 9.337 278,905 +0.44(+4.93%)
Jun 01, 2022 9.078 9.197 8.833 8.898 312,834 -0.14(-1.55%)
May 31, 2022 9.097 9.217 8.948 9.038 531,320 -0.05(-0.55%)
May 27, 2022 8.838 9.097 8.838 9.088 323,920 +0.32(+3.64%)
May 26, 2022 8.519 8.838 8.419 8.768 514,947 +0.27(+3.17%)
May 25, 2022 8.220 8.569 8.220 8.499 330,628 +0.20(+2.40%)
May 24, 2022 8.509 8.509 8.180 8.299 669,343 -0.51(-5.78%)
May 23, 2022 8.838 8.850 8.639 8.808 288,953 +0.02(+0.23%)
May 20, 2022 9.048 9.048 8.489 8.788 337,839 -0.07(-0.79%)
May 19, 2022 8.698 9.047 8.669 8.858 548,687 +0.12(+1.37%)
May 18, 2022 8.948 9.078 8.700 8.738 564,903 -0.35(-3.84%)
May 17, 2022 9.008 9.162 8.858 9.088 445,777 +0.30(+3.41%)
May 16, 2022 8.888 9.028 8.768 8.788 405,862 -0.18(-2.00%)
May 13, 2022 8.609 8.998 8.589 8.968 533,378 +0.57(+6.77%)
May 12, 2022 8.050 8.599 7.981 8.399 1,401,692 +0.18(+2.18%)
May 11, 2022 8.369 8.689 8.180 8.220 904,987 -0.39(-4.52%)
May 10, 2022 8.858 8.888 8.404 8.609 2,481,261 -0.02(-0.23%)
May 09, 2022 8.978 9.058 8.569 8.629 1,015,208 -0.60(-6.49%)
May 06, 2022 9.407 9.487 9.088 9.227 607,419 -0.31(-3.24%)
May 05, 2022 10.05 10.05 9.397 9.536 608,347 -0.63(-6.18%)
May 04, 2022 9.846 10.19 9.521 10.16 640,588 +0.32(+3.24%)
May 03, 2022 9.836 9.975 9.736 9.846 428,498 -0.02(-0.20%)
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.