METR

Historical Stock Prices

$26.14
*  
unch
unch
Get METR Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/02/2015 26.74 27.23 26.74 26.98 30,872
04/01/2015 27.36 27.39 26.41 26.83 25,023
03/31/2015 27.42 27.64 27.19 27.57 23,503
03/30/2015 27.52 27.62 27.32 27.41 14,504
03/27/2015 27.24 27.61 27.16 27.48 18,560
03/26/2015 26.93 27.33 26.93 27.16 8,878
03/25/2015 27.66 27.66 26.95 26.97 15,213
03/24/2015 27.51 27.75 27.325 27.58 14,933
03/23/2015 27.95 27.95 27.52 27.54 18,582
03/20/2015 27.14 27.79 27.14 27.74 36,578
03/19/2015 27.08 27.13 26.86 27.04 9,513
03/18/2015 27.26 27.64 27.2 27.32 19,378
03/17/2015 27.77 27.77 27.36 27.57 11,768
03/16/2015 27.55 27.7 27.3837 27.52 8,768
03/13/2015 27.56 27.64 26.94 27.53 11,171
03/12/2015 26.71 27.79 26.68 27.74 28,955
03/11/2015 26.2 26.56 26.2 26.44 40,159
03/10/2015 25.76 26.28 25.76 26.21 19,184
03/09/2015 25.19 26.13 25.19 26.06 10,700
03/06/2015 25.42 26.17 25.36 25.38 23,890
03/05/2015 25.44 25.71 25.26 25.67 13,225
03/04/2015 25.21 25.54 25.21 25.34 10,632
03/03/2015 25.59 25.72 25.42 25.43 12,624
03/02/2015 25.36 25.79 25.36 25.59 17,199
02/27/2015 25.25 25.59 24.82 25.27 24,003
02/26/2015 25.3 25.7391 25.3 25.36 14,258
02/25/2015 25.52 25.65 25.37 25.4 9,601
02/24/2015 25.25 25.58 25.25 25.58 12,419
02/23/2015 25.06 25.47 25.06 25.41 19,059
*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?