Metalico Inc Historical Stock Prices

MEA 
$0.36
*  
0.011
3.15%
Get MEA Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading MEA now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    MEA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.3401  0.37  0.34  0.36 345,352
12/18/2014 0.34 0.37 0.34 0.36 345,352
12/17/2014 0.34 0.38 0.34 0.349 518,832
12/16/2014 0.33 0.37 0.3025 0.37 801,946
12/15/2014 0.36 0.37 0.32 0.33 487,319
12/12/2014 0.355 0.38 0.317 0.3525 967,106
12/11/2014 0.353 0.38 0.35 0.3501 396,993
12/10/2014 0.36 0.3798 0.3231 0.355 1,230,696
12/09/2014 0.361 0.389 0.35 0.3512 526,296
12/08/2014 0.434 0.439 0.361 0.361 802,266
12/05/2014 0.391 0.42 0.3612 0.42 1,011,806
12/04/2014 0.441 0.4897 0.4 0.4 382,168
12/03/2014 0.51 0.55 0.421 0.43 876,884
12/02/2014 0.42 0.59 0.3923 0.5096 2,012,843
12/01/2014 0.3954 0.3954 0.353 0.3899 330,924
11/28/2014 0.4 0.4191 0.38 0.3825 137,920
11/26/2014 0.42 0.4298 0.3998 0.42 150,592
11/25/2014 0.41 0.43 0.39 0.42 166,294
11/24/2014 0.41 0.44 0.4 0.407 221,646
11/21/2014 0.37 0.448 0.37 0.4099 474,901
11/20/2014 0.39 0.4106 0.351 0.368 425,278
11/19/2014 0.445 0.45 0.3951 0.3953 434,698
11/18/2014 0.45 0.4767 0.44 0.45 279,124
11/17/2014 0.495 0.509 0.47 0.4761 322,658
11/14/2014 0.49 0.4974 0.41 0.47 996,336
11/13/2014 0.4769 0.51 0.45 0.5 641,502
11/12/2014 0.4899 0.5078 0.4618 0.4763 235,869
11/11/2014 0.48 0.51 0.47 0.48 171,860
11/10/2014 0.51 0.53 0.46 0.47 367,759
11/07/2014 0.49 0.5398 0.4733 0.495 407,148
11/06/2014 0.57 0.57 0.4708 0.4926 859,745
11/05/2014 0.56 0.58 0.5 0.52 505,867
11/04/2014 0.6 0.6 0.5333 0.5376 497,455
11/03/2014 0.62 0.64 0.58 0.5951 654,045
10/31/2014 0.61 0.65 0.54 0.62 1,122,651
10/30/2014 0.64 0.6489 0.532 0.595 1,840,082
10/29/2014 0.39 0.667 0.381 0.56 6,980,690
10/28/2014 0.51 0.519 0.27 0.314 4,963,273
10/27/2014 0.57 0.5826 0.5 0.5 824,096
10/24/2014 0.67 0.6803 0.5201 0.56 1,874,921
10/23/2014 0.72 0.75 0.62 0.658 2,204,979
10/22/2014 0.96 1.01 0.65 0.7099 1,365,778
10/21/2014 0.95 1.13 0.9 0.9326 1,493,050
10/20/2014 0.91 0.919 0.88 0.89 107,151
10/17/2014 0.8901 0.9499 0.8901 0.91 42,457
10/16/2014 0.91 0.95 0.8804 0.9087 93,254
10/15/2014 0.96 0.9692 0.8705 0.91 101,554
10/14/2014 0.9 1.04 0.88 0.9374 123,410
10/13/2014 0.85 0.8984 0.85 0.89 64,605
10/10/2014 0.91 0.91 0.8551 0.8699 156,450
10/09/2014 0.98 0.98 0.85 0.91 237,450
10/08/2014 0.98 0.98 0.95 0.97 116,209
10/07/2014 0.98 1 0.96 0.9653 180,968
10/06/2014 1.02 1.03 0.9851 0.99 114,726
10/03/2014 1 1.05 0.9904 1.0028 100,383
10/02/2014 1.05 1.06 0.97 0.9904 421,186
10/01/2014 1.1 1.11 1.05 1.05 147,765
09/30/2014 1.1 1.124 1.1 1.1 51,676
09/29/2014 1.13 1.14 1.11 1.11 101,354
09/26/2014 1.13 1.15 1.13 1.13 130,708
09/25/2014 1.14 1.15 1.13 1.14 66,409
09/24/2014 1.15 1.1749 1.14 1.16 64,547
09/23/2014 1.21 1.21 1.15 1.17 109,005
09/22/2014 1.24 1.2499 1.19 1.22 71,232
09/19/2014 1.19 1.23 1.15 1.23 175,087
09/18/2014 1.18 1.19 1.17 1.18 23,334
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?