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: 4:10 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 (%)
Aug 31, 2022 8.679 8.799 8.574 8.599 232,117 +0.02(+0.23%)
Aug 30, 2022 8.769 8.829 8.489 8.579 285,147 -0.10(-1.15%)
Aug 29, 2022 8.679 8.829 8.669 8.679 268,403 -0.13(-1.47%)
Aug 26, 2022 9.278 9.317 8.809 8.809 330,401 -0.45(-4.85%)
Aug 25, 2022 9.108 9.268 9.043 9.258 241,662 +0.24(+2.65%)
Aug 24, 2022 8.948 9.128 8.938 9.018 280,938 +0.05(+0.56%)
Aug 23, 2022 8.998 9.158 8.958 8.968 239,186 -0.04(-0.44%)
Aug 22, 2022 9.138 9.193 8.988 9.008 375,660 -0.32(-3.42%)
Aug 19, 2022 9.527 9.557 9.287 9.327 359,939 -0.37(-3.81%)
Aug 18, 2022 9.706 9.746 9.577 9.697 269,367 -0.03(-0.31%)
Aug 17, 2022 9.816 9.866 9.627 9.726 372,459 -0.23(-2.30%)
Aug 16, 2022 10.04 10.04 9.746 9.956 315,640 -0.10(-0.99%)
Aug 15, 2022 10.08 10.16 9.946 10.06 353,329 -0.05(-0.49%)
Aug 12, 2022 9.906 10.12 9.806 10.11 409,767 +0.28(+2.84%)
Aug 11, 2022 9.936 10.27 9.776 9.826 586,780 +0.00(+0.00%)
Aug 10, 2022 9.647 9.836 9.507 9.826 636,737 +0.39(+4.12%)
Aug 09, 2022 9.547 9.597 9.377 9.437 256,285 -0.21(-2.17%)
Aug 08, 2022 9.657 9.900 9.597 9.647 560,226 -0.03(-0.31%)
Aug 05, 2022 9.467 9.776 9.427 9.677 465,942 +0.07(+0.73%)
Aug 04, 2022 9.537 9.666 9.447 9.607 278,950 +0.15(+1.58%)
Aug 03, 2022 9.168 9.487 9.148 9.457 406,334 +0.37(+4.06%)
Aug 02, 2022 8.928 9.223 8.888 9.088 365,555 +0.07(+0.77%)
Aug 01, 2022 8.898 9.128 8.789 9.018 453,196 +0.05(+0.56%)
Jul 29, 2022 8.878 8.978 8.779 8.968 681,201 +0.09(+1.01%)
Jul 28, 2022 8.749 8.878 8.579 8.878 254,376 +0.08(+0.91%)
Jul 27, 2022 8.499 8.849 8.479 8.799 268,514 +0.43(+5.13%)
Jul 26, 2022 8.569 8.569 8.340 8.370 177,669 -0.28(-3.23%)
Jul 25, 2022 8.709 8.709 8.569 8.649 243,745 -0.08(-0.91%)
Jul 22, 2022 9.068 9.078 8.669 8.729 437,823 -0.51(-5.51%)
Jul 21, 2022 9.078 9.268 9.013 9.238 415,986 +0.15(+1.65%)
Jul 20, 2022 8.759 9.143 8.759 9.088 411,310 +0.34(+3.88%)
Jul 19, 2022 8.559 8.759 8.440 8.749 169,066 +0.31(+3.66%)
Jul 18, 2022 8.489 8.689 8.410 8.440 255,761 +0.07(+0.83%)
Jul 15, 2022 8.250 8.380 8.200 8.370 294,292 +0.20(+2.44%)
Jul 14, 2022 8.130 8.210 8.001 8.170 207,845 -0.01(-0.12%)
Jul 13, 2022 8.070 8.270 8.021 8.180 218,687 -0.14(-1.68%)
Jul 12, 2022 8.440 8.569 8.270 8.320 165,527 -0.10(-1.18%)
Jul 11, 2022 8.649 8.649 8.380 8.420 272,550 -0.37(-4.20%)
Jul 08, 2022 8.619 8.916 8.549 8.789 174,620 +0.07(+0.80%)
Jul 07, 2022 8.450 8.739 8.440 8.719 340,862 +0.33(+3.92%)
Jul 06, 2022 8.420 8.499 8.320 8.390 438,020 -0.07(-0.83%)
Jul 05, 2022 7.911 8.469 7.856 8.459 333,298 +0.39(+4.82%)
Jul 01, 2022 7.991 8.135 7.931 8.070 279,706 +0.06(+0.75%)
Jun 30, 2022 8.100 8.147 7.861 8.011 437,242 -0.24(-2.90%)
Jun 29, 2022 8.280 8.320 8.130 8.250 204,653 -0.05(-0.60%)
Jun 28, 2022 8.659 8.779 8.300 8.300 326,726 -0.36(-4.15%)
Jun 27, 2022 8.849 8.877 8.589 8.659 262,986 -0.18(-2.03%)
Jun 24, 2022 8.569 8.839 8.567 8.839 385,209 +0.37(+4.36%)
Jun 23, 2022 8.190 8.489 8.120 8.469 275,380 +0.33(+4.04%)
Jun 22, 2022 8.001 8.280 7.991 8.140 357,288 +0.00(+0.00%)
Jun 21, 2022 8.041 8.315 8.041 8.140 427,808 +0.25(+3.16%)
Jun 17, 2022 7.761 7.961 7.721 7.891 363,303 +0.16(+2.06%)
Jun 16, 2022 7.931 7.931 7.676 7.731 391,371 -0.46(-5.60%)
Jun 15, 2022 7.981 8.310 7.961 8.190 397,927 +0.29(+3.66%)
Jun 14, 2022 7.981 8.011 7.826 7.901 454,176 +0.00(+0.00%)
Jun 13, 2022 8.050 8.135 7.871 7.901 682,464 -0.50(-5.94%)
Jun 10, 2022 8.609 8.669 8.380 8.400 491,800 -0.40(-4.54%)
Jun 09, 2022 9.108 9.168 8.799 8.799 634,742 -0.37(-4.03%)
Jun 08, 2022 9.098 9.327 9.098 9.168 193,510 +0.00(+0.00%)
Jun 07, 2022 8.968 9.189 8.928 9.168 663,901 +0.10(+1.10%)
Jun 06, 2022 9.138 9.208 8.968 9.068 297,040 +0.07(+0.78%)
Jun 03, 2022 9.148 9.188 8.958 8.998 209,824 -0.34(-3.63%)
Jun 02, 2022 8.888 9.347 8.849 9.337 278,891 +0.44(+4.93%)
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.