METR

Historical Stock Prices

$25.5
*  
0.60
2.3%
Get METR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading METR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 26 26.1 25.44 25.5 58,558
12/18/2014 26 26.25 25.66 26.1 25,654
12/17/2014 24.86 25.86 24.86 25.8 27,977
12/16/2014 24.43 25.1 24.25 24.88 35,640
12/15/2014 24.4 25.07 24.37 24.37 10,057
12/12/2014 24.78 26.18 24.57 24.59 18,180
12/11/2014 25.22 25.72 25.08 25.14 16,466
12/10/2014 25.65 26.12 25.13 25.16 14,495
12/09/2014 24.83 26 24.55 25.94 19,003
12/08/2014 25.49 26.17 24.95 25.02 33,165
12/05/2014 25.08 25.95 25.08 25.65 20,032
12/04/2014 24.78 25.34 24.78 25.15 9,612
12/03/2014 24.75 25.33 24.65 25.25 18,127
12/02/2014 24.5 24.86 24.3 24.85 18,666
12/01/2014 25.08 25.08 24.35 24.43 19,701
11/28/2014 25.4 25.59 24.824 25.05 25,878
11/26/2014 24.66 25.34 24.66 25.25 10,792
11/25/2014 24.6 25.22 24.6 25.12 8,994
11/24/2014 24.36 25.1 24.2629 25.05 15,501
11/21/2014 25.05 25.05 24.16 24.41 17,964
11/20/2014 24 24.72 23.97 24.66 12,471
11/19/2014 24.264 24.88 23.89 24.2 26,913
11/18/2014 24.98 25.43 24.88 25.23 17,658
11/17/2014 25.24 25.25 24.8 24.92 18,999
11/14/2014 25.07 25.46 24.87 25.16 24,094
11/13/2014 25.57 26.84 25.29 25.31 29,238
11/12/2014 25.19 25.78 25.16 25.55 21,114
11/11/2014 24.85 25.24 24.66 25.19 12,127
11/10/2014 24.68 25.17 24.68 25.03 25,190
11/07/2014 25.72 25.72 24.75 24.83 47,508
11/06/2014 25.25 25.73 25.05 25.66 9,919
11/05/2014 25.32 25.47 25.12 25.29 20,646
11/04/2014 24.39 25.32 24.35 25.06 41,107
11/03/2014 25.16 25.16 24.26 24.56 31,763
10/31/2014 25.08 25.42 24.83 25.04 47,512
10/30/2014 23.33 24.81 23.33 24.81 29,613
10/29/2014 23.57 23.57 23.33 23.49 41,667
10/28/2014 22.51 23.69 22.51 23.59 42,757
10/27/2014 22.44 22.59 22.4001 22.52 32,588
10/24/2014 22.42 22.68 22.3 22.6 43,250
10/23/2014 22.45 22.6 22.25 22.33 53,441
10/22/2014 22.31 22.39 22.3 22.3 24,546
10/21/2014 22.45 22.53 22.4 22.44 20,835
10/20/2014 22.55 22.59 22.3 22.39 46,082
10/17/2014 23.21 23.24 22.5 22.57 26,977
10/16/2014 22.68 23.2 22.5 22.82 35,084
10/15/2014 23.04 23.25 22.84 22.94 90,343
10/14/2014 23.35 23.5 22.95 23.22 146,527
10/13/2014 23.2 23.39 23.12 23.29 26,406
10/10/2014 23 23.55 23 23.21 22,922
10/09/2014 23.55 23.55 23.01 23.12 47,453
10/08/2014 23.82 23.82 23.2 23.74 49,608
10/07/2014 24.15 24.27 23.89 23.89 27,121
10/06/2014 24.52 24.52 24.34 24.35 8,000
10/03/2014 24.3 24.6 24.3 24.52 15,340
10/02/2014 23.878 24.48 23.86 24.1 70,190
10/01/2014 24.25 24.48 24.09 24.2 39,421
09/30/2014 24.2 24.34 24.15 24.25 47,674
09/29/2014 23.9 24.17 23.85 24.1 26,485
09/26/2014 24.05 24.05 23.837 23.94 6,818
09/25/2014 23.98 24.06 23.85 24.03 60,200
09/24/2014 23.505 23.99 23.405 23.92 36,190
09/23/2014 23.78 23.78 23.4 23.5 19,372
09/22/2014 23.6 23.98 23.6 23.62 18,656
09/19/2014 23.62 23.91 23.505 23.65 43,972
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?