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

(NY: METV )

13.58 -0.05 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 7.058 7.178 7.053 7.168 456,989 -0.01(-0.14%)
Dec 29, 2022 6.998 7.188 6.988 7.178 451,056 +0.27(+3.90%)
Dec 28, 2022 6.988 7.068 6.904 6.909 391,550 -0.11(-1.56%)
Dec 27, 2022 7.078 7.098 6.993 7.018 498,792 -0.09(-1.26%)
Dec 23, 2022 7.068 7.128 6.998 7.108 233,465 +0.00(+0.00%)
Dec 22, 2022 7.228 7.238 6.988 7.108 264,005 -0.21(-2.86%)
Dec 21, 2022 7.188 7.353 7.168 7.318 279,268 +0.14(+1.95%)
Dec 20, 2022 7.118 7.248 7.098 7.178 243,782 -0.02(-0.28%)
Dec 19, 2022 7.348 7.348 7.163 7.198 353,764 -0.12(-1.64%)
Dec 16, 2022 7.408 7.458 7.291 7.318 190,776 -0.10(-1.35%)
Dec 15, 2022 7.617 7.637 7.378 7.418 344,292 -0.39(-4.99%)
Dec 14, 2022 7.827 7.952 7.707 7.807 249,891 -0.02(-0.26%)
Dec 13, 2022 8.067 8.147 7.757 7.827 506,274 +0.10(+1.24%)
Dec 12, 2022 7.602 7.751 7.582 7.731 253,917 +0.11(+1.44%)
Dec 09, 2022 7.651 7.757 7.622 7.622 165,352 -0.05(-0.65%)
Dec 08, 2022 7.552 7.698 7.492 7.671 225,926 +0.18(+2.40%)
Dec 07, 2022 7.472 7.562 7.432 7.492 278,439 -0.04(-0.53%)
Dec 06, 2022 7.731 7.731 7.492 7.532 167,630 -0.22(-2.83%)
Dec 05, 2022 7.901 7.971 7.726 7.751 684,934 -0.18(-2.26%)
Dec 02, 2022 7.781 7.967 7.761 7.931 225,963 -0.02(-0.25%)
Dec 01, 2022 7.871 7.981 7.831 7.951 178,264 +0.09(+1.14%)
Nov 30, 2022 7.522 7.861 7.472 7.861 278,822 +0.40(+5.35%)
Nov 29, 2022 7.492 7.542 7.411 7.462 128,733 +0.00(+0.00%)
Nov 28, 2022 7.512 7.612 7.432 7.462 195,818 -0.16(-2.09%)
Nov 25, 2022 7.641 7.646 7.592 7.622 93,628 -0.09(-1.16%)
Nov 23, 2022 7.562 7.711 7.562 7.711 246,162 +0.15(+1.98%)
Nov 22, 2022 7.432 7.572 7.387 7.562 212,217 +0.12(+1.61%)
Nov 21, 2022 7.522 7.562 7.417 7.442 381,902 -0.16(-2.10%)
Nov 18, 2022 7.761 7.787 7.542 7.602 200,468 -0.11(-1.42%)
Nov 17, 2022 7.602 7.771 7.552 7.711 117,133 -0.04(-0.51%)
Nov 16, 2022 7.891 7.901 7.723 7.751 171,101 -0.24(-3.00%)
Nov 15, 2022 7.941 8.100 7.901 7.991 341,624 +0.33(+4.30%)
Nov 14, 2022 7.731 7.776 7.632 7.661 277,780 -0.12(-1.54%)
Nov 11, 2022 7.482 7.831 7.472 7.781 420,236 +0.34(+4.56%)
Nov 10, 2022 7.193 7.462 7.103 7.442 571,480 +0.64(+9.38%)
Nov 09, 2022 7.053 7.053 6.774 6.804 355,250 -0.35(-4.88%)
Nov 08, 2022 7.173 7.295 7.038 7.153 308,847 +0.00(+0.00%)
Nov 07, 2022 7.123 7.183 7.033 7.153 253,215 +0.09(+1.27%)
Nov 04, 2022 7.163 7.193 6.923 7.063 331,970 +0.09(+1.29%)
Nov 03, 2022 7.003 7.143 6.933 6.973 343,716 -0.11(-1.55%)
Nov 02, 2022 7.352 7.083 7.083 304,188 -0.25(-3.40%)
Nov 01, 2022 7.502 7.542 7.332 7.332 374,750 -0.01(-0.14%)
Oct 31, 2022 7.412 7.472 7.292 7.342 159,072 -0.14(-1.87%)
Oct 28, 2022 7.312 7.482 7.272 7.482 257,162 +0.15(+2.04%)
Oct 27, 2022 7.452 7.507 7.322 7.332 404,190 -0.21(-2.78%)
Oct 26, 2022 7.512 7.736 7.492 7.542 209,710 -0.11(-1.43%)
Oct 25, 2022 7.402 7.666 7.382 7.651 227,548 +0.30(+4.07%)
Oct 24, 2022 7.322 7.372 7.123 7.352 410,395 -0.04(-0.54%)
Oct 21, 2022 7.232 7.402 7.143 7.392 467,492 +0.03(+0.41%)
Oct 20, 2022 7.332 7.572 7.332 7.362 179,837 +0.01(+0.14%)
Oct 19, 2022 7.442 7.512 7.312 7.352 166,803 -0.13(-1.73%)
Oct 18, 2022 7.671 7.691 7.402 7.482 308,460 +0.03(+0.40%)
Oct 17, 2022 7.332 7.512 7.332 7.452 295,806 +0.37(+5.21%)
Oct 14, 2022 7.482 7.482 7.083 7.083 317,550 -0.28(-3.79%)
Oct 13, 2022 6.993 7.402 6.908 7.362 467,520 +0.11(+1.51%)
Oct 12, 2022 7.222 7.302 7.164 7.252 257,013 +0.03(+0.41%)
Oct 11, 2022 7.252 7.370 7.113 7.222 346,415 -0.14(-1.90%)
Oct 10, 2022 7.472 7.482 7.282 7.362 227,926 -0.14(-1.86%)
Oct 07, 2022 7.741 7.741 7.465 7.502 210,185 -0.41(-5.17%)
Oct 06, 2022 7.891 8.031 7.851 7.911 249,289 +0.03(+0.38%)
Oct 05, 2022 7.781 7.931 7.681 7.881 275,928 -0.05(-0.63%)
Oct 04, 2022 7.751 7.931 7.724 7.931 338,483 +0.36(+4.74%)
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.