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

(NY: METV )

13.08 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2022 7.422 7.592 7.372 7.372 327,612 -0.07(-0.94%)
Sep 29, 2022 7.622 7.622 7.357 7.442 314,705 -0.30(-3.87%)
Sep 28, 2022 7.532 7.769 7.512 7.741 251,981 +0.16(+2.11%)
Sep 27, 2022 7.631 7.761 7.507 7.582 484,492 +0.04(+0.53%)
Sep 26, 2022 7.582 7.751 7.532 7.542 396,835 -0.05(-0.66%)
Sep 23, 2022 7.602 7.636 7.482 7.592 423,833 -0.14(-1.81%)
Sep 22, 2022 7.871 7.881 7.691 7.731 296,858 -0.16(-2.02%)
Sep 21, 2022 8.031 8.190 7.881 7.891 227,535 -0.13(-1.62%)
Sep 20, 2022 8.080 8.119 7.971 8.021 194,491 -0.11(-1.35%)
Sep 19, 2022 8.041 8.135 8.011 8.130 192,486 +0.01(+0.12%)
Sep 16, 2022 8.220 8.220 8.050 8.120 287,162 -0.24(-2.86%)
Sep 15, 2022 8.430 8.589 8.290 8.360 347,730 -0.14(-1.64%)
Sep 14, 2022 8.459 8.533 8.350 8.499 307,153 +0.06(+0.71%)
Sep 13, 2022 8.629 8.669 8.410 8.440 412,706 -0.58(-6.42%)
Sep 12, 2022 8.918 9.028 8.878 9.018 232,883 +0.14(+1.57%)
Sep 09, 2022 8.669 8.888 8.669 8.878 578,921 +0.33(+3.85%)
Sep 08, 2022 8.310 8.559 8.280 8.549 246,540 +0.13(+1.54%)
Sep 07, 2022 8.200 8.440 8.161 8.420 188,924 +0.21(+2.55%)
Sep 06, 2022 8.360 8.360 8.130 8.210 223,775 -0.14(-1.67%)
Sep 02, 2022 8.579 8.609 8.305 8.350 186,618 -0.13(-1.53%)
Sep 01, 2022 8.469 8.499 8.225 8.479 243,490 -0.12(-1.39%)
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%)
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.