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

(NY: METV )

12.46 +0.13 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 8.296 8.451 8.296 8.376 210,169 +0.04(+0.48%)
Feb 27, 2023 8.446 8.446 8.331 8.336 346,739 +0.03(+0.36%)
Feb 24, 2023 8.326 8.356 8.241 8.306 254,487 -0.22(-2.58%)
Feb 23, 2023 8.596 8.626 8.416 8.526 191,733 +0.08(+0.95%)
Feb 22, 2023 8.466 8.526 8.366 8.446 154,306 +0.00(+0.00%)
Feb 21, 2023 8.566 8.656 8.436 8.446 237,600 -0.28(-3.20%)
Feb 17, 2023 8.795 8.799 8.651 8.726 178,532 -0.16(-1.80%)
Feb 16, 2023 8.965 9.065 8.885 8.885 307,761 -0.21(-2.31%)
Feb 15, 2023 8.915 9.115 8.895 9.095 197,011 +0.20(+2.24%)
Feb 14, 2023 8.706 8.915 8.616 8.895 298,621 +0.13(+1.48%)
Feb 13, 2023 8.716 8.820 8.626 8.765 224,283 +0.12(+1.39%)
Feb 10, 2023 8.736 8.765 8.576 8.646 209,066 -0.20(-2.26%)
Feb 09, 2023 9.065 9.125 8.795 8.845 203,525 -0.06(-0.67%)
Feb 08, 2023 9.055 9.125 8.905 8.905 254,310 -0.20(-2.19%)
Feb 07, 2023 8.925 9.140 8.875 9.105 460,506 +0.22(+2.47%)
Feb 06, 2023 8.855 8.970 8.815 8.885 285,240 -0.10(-1.11%)
Feb 03, 2023 9.015 9.250 8.935 8.985 390,815 -0.24(-2.60%)
Feb 02, 2023 9.085 9.344 9.055 9.225 660,455 +0.43(+4.88%)
Feb 01, 2023 8.566 8.855 8.506 8.795 408,740 +0.24(+2.80%)
Jan 31, 2023 8.406 8.556 8.396 8.556 279,579 +0.13(+1.54%)
Jan 30, 2023 8.526 8.576 8.411 8.426 345,091 -0.27(-3.10%)
Jan 27, 2023 8.476 8.736 8.476 8.696 203,732 +0.18(+2.11%)
Jan 26, 2023 8.496 8.576 8.376 8.516 255,138 +0.14(+1.67%)
Jan 25, 2023 8.266 8.386 8.156 8.376 2,400,847 -0.02(-0.24%)
Jan 24, 2023 8.366 8.466 8.356 8.396 1,175,221 -0.04(-0.47%)
Jan 23, 2023 8.216 8.446 8.200 8.436 340,792 +0.24(+2.92%)
Jan 20, 2023 7.947 8.196 7.937 8.196 198,505 +0.32(+4.06%)
Jan 19, 2023 7.897 7.965 7.857 7.877 212,219 -0.13(-1.62%)
Jan 18, 2023 8.176 8.226 7.997 8.007 290,509 -0.13(-1.60%)
Jan 17, 2023 8.067 8.141 8.037 8.136 272,398 +0.11(+1.37%)
Jan 13, 2023 7.857 8.032 7.857 8.027 650,741 +0.06(+0.75%)
Jan 12, 2023 7.917 7.977 7.737 7.967 273,627 +0.11(+1.40%)
Jan 11, 2023 7.787 7.867 7.717 7.857 1,812,545 +0.16(+2.08%)
Jan 10, 2023 7.518 7.717 7.518 7.697 2,797,721 +0.12(+1.58%)
Jan 09, 2023 7.537 7.697 7.528 7.577 255,792 +0.16(+2.15%)
Jan 06, 2023 7.318 7.458 7.198 7.418 191,928 +0.17(+2.34%)
Jan 05, 2023 7.268 7.318 7.209 7.248 97,497 -0.13(-1.76%)
Jan 04, 2023 7.278 7.396 7.218 7.378 193,907 +0.23(+3.21%)
Jan 03, 2023 7.278 7.388 7.098 7.148 1,764,249 -0.02(-0.28%)
Dec 30, 2022 7.058 7.178 7.053 7.168 456,994 -0.01(-0.14%)
Dec 29, 2022 6.998 7.188 6.988 7.178 451,061 +0.27(+3.90%)
Dec 28, 2022 6.988 7.068 6.904 6.909 391,554 -0.11(-1.56%)
Dec 27, 2022 7.078 7.098 6.993 7.018 498,798 -0.09(-1.26%)
Dec 23, 2022 7.068 7.128 6.998 7.108 233,467 +0.00(+0.00%)
Dec 22, 2022 7.228 7.238 6.988 7.108 264,008 -0.21(-2.86%)
Dec 21, 2022 7.188 7.353 7.168 7.318 279,271 +0.14(+1.95%)
Dec 20, 2022 7.118 7.248 7.098 7.178 243,784 -0.02(-0.28%)
Dec 19, 2022 7.348 7.348 7.163 7.198 353,768 -0.12(-1.64%)
Dec 16, 2022 7.408 7.458 7.290 7.318 190,778 -0.10(-1.35%)
Dec 15, 2022 7.617 7.637 7.378 7.418 344,296 -0.39(-4.99%)
Dec 14, 2022 7.827 7.952 7.707 7.807 249,893 -0.02(-0.26%)
Dec 13, 2022 8.067 8.147 7.757 7.827 506,280 +0.10(+1.24%)
Dec 12, 2022 7.601 7.751 7.581 7.731 253,930 +0.11(+1.44%)
Dec 09, 2022 7.651 7.757 7.621 7.621 165,361 -0.05(-0.65%)
Dec 08, 2022 7.551 7.698 7.491 7.671 225,937 +0.18(+2.40%)
Dec 07, 2022 7.472 7.561 7.432 7.491 278,453 -0.04(-0.53%)
Dec 06, 2022 7.731 7.731 7.492 7.531 167,638 -0.22(-2.83%)
Dec 05, 2022 7.900 7.970 7.726 7.751 684,968 -0.18(-2.26%)
Dec 02, 2022 7.781 7.966 7.761 7.930 225,974 -0.02(-0.25%)
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.