Metro Inc Cl A Historical Stock Prices

MTRAF 
$59.72
*  
unch
 negative 
unch
Get MTRAF Alerts
*Delayed - data as of Apr. 21, 2014 10:08 ET 


Community Rating:
View:    MTRAF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
10:08 N/A N/A N/A  59.72 0
04/17/2014 59.66 59.72 59.65 59.72 649
04/16/2014 60.05 60.29 59.56 59.64 1,542
04/15/2014 58.06 58.63 58.06 58.63 513
04/14/2014 58.38 58.48 58.38 58.48 440
04/11/2014 58.01 58.22 58.01 58.175 306
04/10/2014 59.03 59.03 58.58 58.58 471
04/09/2014 59.31 59.31 59.31 59.31 274
04/08/2014 59.79 59.79 59.79 59.79 500
04/07/2014 59.49 59.49 59.49 59.49 208
04/04/2014 59.53 59.53 59.53 59.53 212
04/03/2014 59.27 59.27 59.27 59.27 00
04/02/2014 59.2 59.27 58.95 59.27 2,120
04/01/2014 59.37 59.75 59.15 59.15 7,757
03/31/2014 58.5155 58.5155 58.5155 58.5155 00
03/28/2014 58.5155 58.5155 58.5155 58.5155 1,188
03/27/2014 57.63 57.7 57.63 57.7 425
03/26/2014 56.78 56.82 56.78 56.82 358
03/25/2014 56.2 56.2 56.2 56.2 00
03/24/2014 56.2 56.2 56.2 56.2 209
03/21/2014 56.576 56.576 56.576 56.576 5,362
03/20/2014 56.11 56.11 56.11 56.11 00
03/19/2014 56.11 56.11 56.11 56.11 482
03/18/2014 56.355 56.6274 56.355 56.355 7,353
03/17/2014 56.196 56.196 56.196 56.196 241
03/14/2014 56.455 56.455 56.455 56.455 00
03/13/2014 56.455 56.455 56.455 56.455 00
03/12/2014 56.455 56.455 56.455 56.455 00
03/11/2014 56.455 56.455 56.455 56.455 00
03/10/2014 56.455 56.455 56.455 56.455 00
03/07/2014 56.455 56.455 56.455 56.455 218
03/06/2014 56.1 56.1 56.1 56.1 00
03/05/2014 55.94 56.1 55.94 56.1 809
03/04/2014 55.83 55.83 55.83 55.83 393
03/03/2014 55.4412 55.4412 54.95 54.95 344
02/28/2014 56.08 56.08 56.02 56.02 3,668
02/27/2014 56.43 56.43 56.43 56.43 00
02/26/2014 56.43 56.43 56.43 56.43 00
02/25/2014 56.43 56.43 56.43 56.43 00
02/24/2014 56.43 56.43 56.43 56.43 00
02/21/2014 56.43 56.43 56.43 56.43 00
02/20/2014 56.43 56.43 56.43 56.43 00
02/19/2014 56.43 56.43 56.43 56.43 143
02/18/2014 57 57 57 57 4,077
02/14/2014 56.65 56.714 56.65 56.714 257
02/13/2014 56.6268 56.6268 56.6268 56.6268 00
02/12/2014 56.6268 56.6268 56.6268 56.6268 00
02/11/2014 56.9268 56.9268 56.9268 56.6268 3,491
02/10/2014 56.737 56.737 56.737 56.737 00
02/07/2014 56.741 56.741 56.737 56.737 600
02/06/2014 57.53 57.53 57.53 57.53 00
02/05/2014 57.53 57.53 57.53 57.53 00
02/04/2014 57.53 57.53 57.53 57.53 00
02/03/2014 57.53 57.53 57.53 57.53 1,145
01/31/2014 57.31 57.31 57.31 57.31 227
01/30/2014 56 56 56 56 00
01/29/2014 56.184 56.184 55.997 56 464
01/28/2014 57.39 57.39 57.3 57.3 426
01/27/2014 56.44 56.44 56.44 56.44 11,247
01/24/2014 57.5 57.5 57.5 57.5 1,358
01/23/2014 58.11 58.11 58.11 58.11 352
01/22/2014 59.34 59.34 59.34 59.34 245
01/21/2014 60.6788 60.6788 60.6788 60.6788 00
01/17/2014 60.6788 60.6788 60.6788 60.6788 00
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 your brokers before you trade


Want to trade FX?