Metro Inc Historical Stock Prices

MTRAF 
26.213000
*  
unch
unch
Get MTRAF Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading MTRAF now


Community Rating:
View:    MTRAF 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 03-JUN-2015 TO 03-SEP-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.
16:00 N/A N/A N/A  26.213 0
09/03/2015 26.213 26.213 26.213 26.213 00
09/02/2015 26.213 26.213 26.213 26.213 252
09/01/2015 26.8117 26.8117 26.8117 26.8117 00
08/31/2015 26.8117 26.8117 26.8117 26.8117 00
08/28/2015 26.8117 26.8117 26.8117 26.8117 00
08/27/2015 26.79 26.8117 26.79 26.8117 610
08/26/2015 26.52 26.52 26.52 26.52 00
08/25/2015 26.52 26.52 26.52 26.52 00
08/24/2015 26.46 26.52 26.46 26.52 211
08/21/2015 28.6 28.6 28.6 28.6 00
08/20/2015 28.6 28.6 28.6 28.6 00
08/19/2015 28.6 28.6 28.6 28.6 00
08/18/2015 28.6 28.6 28.6 28.6 00
08/17/2015 28.6 28.6 28.6 28.6 36,149
08/14/2015 28.96 28.96 28.96 28.96 16,200
08/13/2015 28.77 28.77 28.77 28.77 159
08/12/2015 27.5937 27.5937 27.5937 27.5937 00
08/11/2015 27.5986 27.5986 27.5937 27.5937 1,270
08/10/2015 27.407 27.407 27.407 27.407 00
08/07/2015 27.407 27.407 27.407 27.407 00
08/06/2015 27.407 27.407 27.407 27.407 00
08/05/2015 27.407 27.407 27.407 27.407 00
08/04/2015 27.407 27.4146 27.407 27.407 867
08/03/2015 27.07 27.07 27.07 27.07 00
07/31/2015 27.07 27.67 26.47 27.07 3,050
07/30/2015 26.98 26.98 26.98 26.98 00
07/29/2015 26.98 26.98 26.98 26.98 192
07/28/2015 26.79 26.79 26.79 26.79 00
07/27/2015 26.79 26.79 26.79 26.79 00
07/24/2015 26.79 26.79 26.79 26.79 00
07/23/2015 26.79 26.79 26.79 26.79 00
07/22/2015 26.79 26.79 26.79 26.79 00
07/21/2015 26.79 26.79 26.79 26.79 00
07/20/2015 26.79 26.79 26.79 26.79 00
07/17/2015 26.79 26.79 26.79 26.79 00
07/16/2015 26.79 26.79 26.79 26.79 00
07/15/2015 26.79 26.79 26.79 26.79 00
07/14/2015 26.79 26.79 26.79 26.79 256
07/13/2015 26.66 26.66 26.66 26.66 00
07/10/2015 26.66 26.66 26.66 26.66 00
07/09/2015 26.66 26.66 26.66 26.66 00
07/08/2015 26.66 26.66 26.66 26.66 154
07/07/2015 26.57 26.57 26.57 26.57 00
07/06/2015 26.6 26.6 26.57 26.57 2,689
07/02/2015 26.64 26.64 26.64 26.64 205
07/01/2015 26.74 26.74 26.74 26.74 00
06/30/2015 26.98 26.98 26.74 26.74 288
06/29/2015 27.74 27.74 27.74 27.74 00
06/26/2015 27.74 27.74 27.74 27.74 00
06/25/2015 27.74 27.74 27.74 27.74 00
06/24/2015 27.74 27.74 27.74 27.74 00
06/23/2015 27.74 27.74 27.74 27.74 00
06/22/2015 27.74 27.74 27.74 27.74 00
06/19/2015 27.74 27.74 27.74 27.74 00
06/18/2015 27.74 27.74 27.74 27.74 00
06/17/2015 27.74 27.74 27.74 27.74 272
06/16/2015 28.11 28.11 28.11 28.11 00
06/15/2015 28.11 28.11 28.11 28.11 00
06/12/2015 28.11 28.11 28.11 28.11 240
06/11/2015 27.82 27.82 27.82 27.82 00
06/10/2015 27.82 27.82 27.82 27.82 00
06/09/2015 27.82 27.82 27.82 27.82 00
06/08/2015 27.82 27.82 27.82 27.82 00
06/05/2015 27.82 27.82 27.82 27.82 00
06/04/2015 27.82 27.82 27.82 27.82 121
06/03/2015 27.52 27.52 27.52 27.52 00
*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?