METR

Historical Stock Prices

$25.88
*  
0.32
1.22%
Get METR Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 26.3 26.3 25.865 25.88 39,915
07/01/2015 26.42 26.71 26.17 26.2 68,473
06/30/2015 26.5 26.54 26.08 26.14 52,039
06/29/2015 26.19 26.98 26.04 26.33 34,473
06/26/2015 26.65 26.82 26.19 26.47 368,820
06/25/2015 26.47 26.74 26.3 26.56 18,615
06/24/2015 26.38 26.5 26.14 26.34 44,925
06/23/2015 26.38 26.59 26.22 26.42 33,981
06/22/2015 26.55 26.81 26.08 26.51 59,963
06/19/2015 25.75 26.38 25.59 26.26 86,555
06/18/2015 25.9 26.28 25.625 25.75 95,560
06/17/2015 25.81 25.92 25.695 25.8 44,154
06/16/2015 25.58 25.82 25.56 25.72 45,760
06/15/2015 25.75 26.08 25.47 25.74 54,412
06/12/2015 25.89 26.05 25.76 25.87 51,525
06/11/2015 25.718 26.09 25.65 26.02 42,382
06/10/2015 25.75 26.07 25.75 25.99 35,189
06/09/2015 25.7 25.85 25.41 25.61 32,465
06/08/2015 25.7 25.88 25.53 25.55 28,678
06/05/2015 25.72 25.82 25.61 25.73 35,153
06/04/2015 25.64 25.73 25.32 25.64 29,610
06/03/2015 25.75 25.94 25.61 25.71 48,567
06/02/2015 25.85 25.91 25.7 25.78 27,670
06/01/2015 26.08 26.26 25.6 25.73 29,061
05/29/2015 25.95 26.12 25.7 25.86 48,015
05/28/2015 26.04 26.08 25.91 26.02 14,431
05/27/2015 25.87 26.27 25.85 26.1 22,397
05/26/2015 26.13 26.17 25.8 25.86 35,109
05/22/2015 26.08 26.47 25.91 26.14 46,788
05/21/2015 26.58 26.58 26.08 26.14 23,392
05/20/2015 26.22 26.69 26.01 26.14 32,582
05/19/2015 26.44 26.66 26.31 26.6 15,428
05/18/2015 26.08 26.65 26.08 26.52 20,954
05/15/2015 26 26.11 25.81 26.03 32,773
05/14/2015 25.67 26.14 25.67 26.14 13,706
05/13/2015 25.85 25.89 25.52 25.6 27,105
05/12/2015 25.74 25.91 25.47 25.9 18,775
05/11/2015 26.16 26.3 25.92 26.01 15,854
05/08/2015 26.28 26.55 26.08 26.12 15,694
05/07/2015 25.64 26.25 25.57 26.2 29,565
05/06/2015 25.4 25.94 25.23 25.7 26,215
05/05/2015 25.31 25.39 25 25.3 33,654
05/04/2015 25.34 25.79 25.34 25.52 18,451
05/01/2015 25.84 25.9 24.99 25.29 27,510
04/30/2015 26.5 26.58 25.62 25.64 31,451
04/29/2015 26.79 26.85 26.52 26.66 20,852
04/28/2015 26.45 27 26.15 26.84 24,814
04/27/2015 26.44 26.7 25.99 26.35 26,353
04/24/2015 26.4 26.74 26.04 26.54 28,371
04/23/2015 26.4 27 26.07 26.94 18,527
04/22/2015 26.22 26.73 26.15 26.63 21,063
04/21/2015 26.51 26.77 26.4 26.59 36,207
04/20/2015 25.82 26.52 25.82 26.46 11,103
04/17/2015 26.27 26.5 25.75 25.82 32,368
04/16/2015 26.71 26.715 26.29 26.5 9,864
04/15/2015 26.5 27.22 26.16 26.87 16,831
04/14/2015 26.49 26.49 26.11 26.42 20,693
04/13/2015 26.54 26.7 26.18 26.39 11,136
04/10/2015 26.57 26.68 26.22 26.26 8,292
04/09/2015 26.55 26.8 26.01 26.38 10,549
04/08/2015 26.32 26.75 26.2594 26.6 16,546
04/07/2015 26.91 26.98 26.4 26.4 9,873
04/06/2015 26.84 26.84 26.4565 26.65 12,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?