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

(NY: METV )

12.41 -0.04 (-0.28%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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 8.798 8.574 8.599 232,128 +0.02(+0.23%)
Aug 30, 2022 8.768 8.828 8.489 8.579 285,161 -0.10(-1.15%)
Aug 29, 2022 8.679 8.828 8.669 8.679 268,416 -0.13(-1.47%)
Aug 26, 2022 9.277 9.317 8.808 8.808 330,418 -0.45(-4.85%)
Aug 25, 2022 9.107 9.267 9.043 9.257 241,674 +0.24(+2.65%)
Aug 24, 2022 8.948 9.127 8.938 9.018 280,952 +0.05(+0.56%)
Aug 23, 2022 8.998 9.157 8.958 8.968 239,198 -0.04(-0.44%)
Aug 22, 2022 9.137 9.192 8.988 9.008 375,679 -0.32(-3.42%)
Aug 19, 2022 9.526 9.556 9.287 9.327 359,957 -0.37(-3.81%)
Aug 18, 2022 9.706 9.746 9.576 9.696 269,380 -0.03(-0.31%)
Aug 17, 2022 9.816 9.866 9.626 9.726 372,478 -0.23(-2.30%)
Aug 16, 2022 10.04 10.04 9.746 9.955 315,655 -0.10(-0.99%)
Aug 15, 2022 10.08 10.16 9.945 10.06 353,347 -0.05(-0.49%)
Aug 12, 2022 9.905 10.12 9.806 10.11 409,788 +0.28(+2.84%)
Aug 11, 2022 9.935 10.26 9.776 9.826 586,810 +0.00(+0.00%)
Aug 10, 2022 9.646 9.836 9.507 9.826 636,769 +0.39(+4.12%)
Aug 09, 2022 9.546 9.596 9.377 9.437 256,298 -0.21(-2.17%)
Aug 08, 2022 9.656 9.899 9.596 9.646 560,254 -0.03(-0.31%)
Aug 05, 2022 9.467 9.776 9.427 9.676 465,965 +0.07(+0.73%)
Aug 04, 2022 9.536 9.666 9.447 9.606 278,964 +0.15(+1.58%)
Aug 03, 2022 9.167 9.487 9.147 9.457 406,354 +0.37(+4.06%)
Aug 02, 2022 8.928 9.222 8.888 9.088 365,574 +0.07(+0.77%)
Aug 01, 2022 8.898 9.127 8.788 9.018 453,219 +0.05(+0.56%)
Jul 29, 2022 8.878 8.978 8.778 8.968 681,235 +0.09(+1.01%)
Jul 28, 2022 8.748 8.878 8.579 8.878 254,388 +0.08(+0.91%)
Jul 27, 2022 8.499 8.848 8.479 8.798 268,527 +0.43(+5.13%)
Jul 26, 2022 8.569 8.569 8.339 8.369 177,678 -0.28(-3.23%)
Jul 25, 2022 8.708 8.708 8.569 8.649 243,757 -0.08(-0.91%)
Jul 22, 2022 9.068 9.078 8.669 8.728 437,845 -0.51(-5.51%)
Jul 21, 2022 9.078 9.267 9.013 9.237 416,007 +0.15(+1.65%)
Jul 20, 2022 8.758 9.142 8.758 9.088 411,331 +0.34(+3.88%)
Jul 19, 2022 8.559 8.758 8.440 8.748 169,075 +0.31(+3.66%)
Jul 18, 2022 8.489 8.689 8.409 8.439 255,774 +0.07(+0.83%)
Jul 15, 2022 8.250 8.379 8.200 8.369 294,307 +0.20(+2.44%)
Jul 14, 2022 8.130 8.210 8.000 8.170 207,855 -0.01(-0.12%)
Jul 13, 2022 8.070 8.270 8.020 8.180 218,698 -0.14(-1.68%)
Jul 12, 2022 8.439 8.569 8.270 8.319 165,535 -0.10(-1.18%)
Jul 11, 2022 8.649 8.649 8.379 8.419 272,563 -0.37(-4.20%)
Jul 08, 2022 8.619 8.916 8.549 8.788 174,628 +0.07(+0.80%)
Jul 07, 2022 8.449 8.738 8.439 8.718 340,879 +0.33(+3.92%)
Jul 06, 2022 8.419 8.499 8.319 8.389 438,042 -0.07(-0.83%)
Jul 05, 2022 7.910 8.469 7.856 8.459 333,315 +0.39(+4.82%)
Jul 01, 2022 7.990 8.134 7.930 8.070 279,720 +0.06(+0.75%)
Jun 30, 2022 8.100 8.147 7.861 8.010 437,264 -0.24(-2.90%)
Jun 29, 2022 8.280 8.319 8.130 8.250 204,664 -0.05(-0.60%)
Jun 28, 2022 8.659 8.778 8.299 8.299 326,742 -0.36(-4.15%)
Jun 27, 2022 8.848 8.876 8.589 8.659 263,000 -0.18(-2.03%)
Jun 24, 2022 8.569 8.838 8.567 8.838 385,228 +0.37(+4.36%)
Jun 23, 2022 8.190 8.489 8.120 8.469 275,394 +0.33(+4.04%)
Jun 22, 2022 8.000 8.280 7.990 8.140 357,306 +0.00(+0.00%)
Jun 21, 2022 8.040 8.314 8.040 8.140 427,829 +0.25(+3.16%)
Jun 17, 2022 7.761 7.960 7.721 7.890 363,321 +0.16(+2.06%)
Jun 16, 2022 7.930 7.930 7.676 7.731 391,390 -0.46(-5.60%)
Jun 15, 2022 7.980 8.309 7.960 8.190 397,947 +0.29(+3.66%)
Jun 14, 2022 7.980 8.010 7.826 7.900 454,198 +0.00(+0.00%)
Jun 13, 2022 8.050 8.135 7.871 7.900 682,498 -0.50(-5.94%)
Jun 10, 2022 8.609 8.669 8.379 8.399 491,824 -0.40(-4.54%)
Jun 09, 2022 9.107 9.167 8.798 8.798 634,774 -0.37(-4.03%)
Jun 08, 2022 9.097 9.327 9.097 9.167 193,520 +0.00(+0.00%)
Jun 07, 2022 8.968 9.188 8.928 9.167 663,934 +0.10(+1.10%)
Jun 06, 2022 9.137 9.207 8.968 9.068 297,055 +0.07(+0.78%)
Jun 03, 2022 9.147 9.187 8.958 8.998 209,834 -0.34(-3.63%)
Jun 02, 2022 8.888 9.347 8.848 9.337 278,905 +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.