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

(NY: METV )

13.08 -0.04 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 9.098 9.218 8.948 9.038 531,293 -0.05(-0.55%)
May 27, 2022 8.839 9.098 8.839 9.088 323,904 +0.32(+3.64%)
May 26, 2022 8.519 8.839 8.420 8.769 514,922 +0.27(+3.17%)
May 25, 2022 8.220 8.569 8.220 8.499 330,612 +0.20(+2.40%)
May 24, 2022 8.509 8.509 8.180 8.300 669,310 -0.51(-5.78%)
May 23, 2022 8.839 8.851 8.639 8.809 288,938 +0.02(+0.23%)
May 20, 2022 9.048 9.048 8.489 8.789 337,822 -0.07(-0.79%)
May 19, 2022 8.699 9.047 8.669 8.859 548,659 +0.12(+1.37%)
May 18, 2022 8.948 9.078 8.701 8.739 564,874 -0.35(-3.84%)
May 17, 2022 9.008 9.163 8.859 9.088 445,754 +0.30(+3.41%)
May 16, 2022 8.888 9.028 8.769 8.789 405,842 -0.18(-2.00%)
May 13, 2022 8.609 8.998 8.589 8.968 533,351 +0.57(+6.77%)
May 12, 2022 8.050 8.599 7.981 8.400 1,401,622 +0.18(+2.18%)
May 11, 2022 8.370 8.689 8.180 8.220 904,942 -0.39(-4.52%)
May 10, 2022 8.859 8.888 8.405 8.609 2,481,137 -0.02(-0.23%)
May 09, 2022 8.978 9.058 8.569 8.629 1,015,157 -0.60(-6.49%)
May 06, 2022 9.407 9.487 9.088 9.228 607,388 -0.31(-3.24%)
May 05, 2022 10.05 10.05 9.397 9.537 608,316 -0.63(-6.18%)
May 04, 2022 9.846 10.20 9.522 10.17 640,556 +0.32(+3.24%)
May 03, 2022 9.836 9.976 9.736 9.846 428,477 -0.02(-0.20%)
May 02, 2022 9.547 9.866 9.487 9.866 455,563 +0.29(+3.02%)
Apr 29, 2022 9.766 10.10 9.547 9.577 595,763 -0.34(-3.42%)
Apr 28, 2022 9.746 9.991 9.472 9.916 785,956 +0.47(+4.96%)
Apr 27, 2022 9.517 9.726 9.407 9.447 826,747 -0.16(-1.66%)
Apr 26, 2022 9.986 9.986 9.597 9.607 1,010,551 -0.45(-4.46%)
Apr 25, 2022 9.736 10.07 9.736 10.06 854,133 +0.13(+1.31%)
Apr 22, 2022 10.13 10.27 9.886 9.926 770,347 -0.22(-2.16%)
Apr 21, 2022 10.59 10.77 10.10 10.15 994,096 -0.41(-3.88%)
Apr 20, 2022 10.98 10.98 10.53 10.55 505,691 -0.44(-3.99%)
Apr 19, 2022 10.74 11.04 10.64 10.99 278,293 +0.26(+2.42%)
Apr 18, 2022 10.70 10.82 10.57 10.73 367,297 -0.09(-0.83%)
Apr 14, 2022 11.17 11.20 10.81 10.82 402,499 -0.36(-3.21%)
Apr 13, 2022 10.98 11.22 10.86 11.18 363,452 +0.29(+2.66%)
Apr 12, 2022 11.15 11.34 10.85 10.89 456,331 -0.12(-1.09%)
Apr 11, 2022 11.01 11.17 10.89 11.01 598,872 -0.23(-2.04%)
Apr 08, 2022 11.43 11.43 11.20 11.24 537,873 -0.20(-1.74%)
Apr 07, 2022 11.53 11.67 11.18 11.44 357,351 -0.10(-0.86%)
Apr 06, 2022 11.77 11.79 11.39 11.54 516,862 -0.48(-3.98%)
Apr 05, 2022 12.37 12.39 11.98 12.02 521,859 -0.39(-3.13%)
Apr 04, 2022 12.04 12.44 12.02 12.41 382,685 +0.49(+4.10%)
Apr 01, 2022 12.00 12.03 11.78 11.92 290,958 -0.01(-0.08%)
Mar 31, 2022 12.22 12.24 11.91 11.93 327,057 -0.30(-2.45%)
Mar 30, 2022 12.45 12.58 12.16 12.23 793,569 -0.30(-2.39%)
Mar 29, 2022 12.34 12.57 12.20 12.53 902,464 +0.39(+3.20%)
Mar 28, 2022 11.88 12.15 11.83 12.14 362,861 +0.22(+1.84%)
Mar 25, 2022 12.15 12.17 11.76 11.92 410,231 -0.24(-1.97%)
Mar 24, 2022 11.94 12.16 11.75 12.16 460,058 +0.25(+2.09%)
Mar 23, 2022 11.91 12.17 11.75 11.91 384,930 -0.12(-0.99%)
Mar 22, 2022 11.78 12.14 11.71 12.03 564,543 +0.34(+2.90%)
Mar 21, 2022 11.83 11.86 11.48 11.69 487,411 -0.21(-1.76%)
Mar 18, 2022 11.47 11.91 11.45 11.90 565,776 +0.37(+3.20%)
Mar 17, 2022 11.13 11.55 11.08 11.53 658,417 +0.24(+2.12%)
Mar 16, 2022 10.90 11.30 10.83 11.29 619,319 +0.71(+6.69%)
Mar 15, 2022 10.29 10.61 10.23 10.58 703,676 +0.32(+3.11%)
Mar 14, 2022 10.55 10.67 10.25 10.27 731,554 -0.37(-3.47%)
Mar 11, 2022 11.07 11.08 10.62 10.63 591,108 -0.36(-3.27%)
Mar 10, 2022 10.99 10.77 10.99 477,981 -0.17(-1.52%)
Mar 09, 2022 11.01 11.22 10.94 11.16 647,685 +0.49(+4.58%)
Mar 08, 2022 10.62 11.01 10.48 10.67 722,820 +0.04(+0.38%)
Mar 07, 2022 10.97 11.19 10.63 10.63 1,512,830 -0.53(-4.74%)
Mar 04, 2022 11.30 11.48 11.08 11.16 592,454 -0.34(-2.95%)
Mar 03, 2022 11.88 11.90 11.45 11.50 745,934 -0.36(-3.03%)
Mar 02, 2022 11.77 11.89 11.58 11.86 720,421 +0.11(+0.93%)
Mar 01, 2022 11.98 12.10 11.66 11.75 575,977 -0.30(-2.48%)
Feb 28, 2022 11.77 12.13 11.76 12.05 487,100 +0.11(+0.92%)
Feb 25, 2022 11.83 11.95 11.72 11.94 915,589 +0.18(+1.53%)
Feb 24, 2022 10.80 11.79 10.80 11.76 1,653,112 +0.42(+3.69%)
Feb 23, 2022 11.73 11.79 11.32 11.34 1,064,810 -0.26(-2.24%)
Feb 22, 2022 11.59 11.85 11.49 11.60 1,179,225 -0.20(-1.69%)
Feb 18, 2022 11.80 0 -0.27(-2.23%)
Feb 17, 2022 12.40 12.40 12.03 12.07 1,011,302 -0.50(-3.97%)
Feb 16, 2022 12.60 12.62 12.39 12.57 721,076 -0.32(-2.48%)
Feb 15, 2022 12.68 12.91 12.57 12.89 420,505 +0.49(+3.94%)
Feb 14, 2022 12.45 12.62 12.28 12.40 516,792 -0.09(-0.72%)
Feb 11, 2022 12.97 13.05 12.41 12.49 810,031 -0.47(-3.62%)
Feb 10, 2022 13.01 13.37 12.90 12.96 866,600 -0.33(-2.48%)
Feb 09, 2022 13.02 13.29 12.89 13.29 737,996 +0.50(+3.90%)
Feb 08, 2022 12.57 12.80 12.49 12.79 1,536,299 +0.10(+0.79%)
Feb 07, 2022 12.83 12.95 12.64 12.69 897,783 -0.08(-0.62%)
Feb 04, 2022 12.47 12.89 12.28 12.77 799,126 +0.60(+4.92%)
Feb 03, 2022 12.45 12.15 12.17 1,466,859 -0.91(-6.94%)
Feb 02, 2022 13.35 13.35 12.89 13.08 1,050,197 -0.02(-0.15%)
Feb 01, 2022 13.17 13.17 12.77 13.10 1,006,456 +0.13(+1.00%)
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.