Quantcast

Historical Stock Prices

METC 
$7.82
*  
0.20
2.49%
Get METC Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading METC now
Exchange:NASDAQ
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 8.01 8.04 7.52 7.82 81,904
10/18/2018 8.26 8.34 7.95 8.02 75,239
10/17/2018 8.25 8.29 8.03 8.28 31,228
10/16/2018 8.22 8.35 8.2 8.26 54,482
10/15/2018 8.06 8.4625 8.06 8.23 49,026
10/12/2018 8.09 8.22 7.86 7.98 40,679
10/11/2018 8.02 8.2 7.67 8.07 48,401
10/10/2018 8.28 8.3 8.01 8.03 40,895
10/09/2018 8.27 8.5 8.08 8.31 104,959
10/08/2018 8.21 8.31 8.04 8.22 92,835
10/05/2018 8.12 8.2 7.99 8.19 101,525
10/04/2018 8.25 8.36 8.03 8.12 120,993
10/03/2018 7.96 8.28 7.96 8.25 133,760
10/02/2018 7.82 8.11 7.73 7.95 74,754
10/01/2018 7.5 8.03 7.49 7.74 117,382
09/28/2018 7.56 7.83 7.41 7.46 57,474
09/27/2018 8 8 7.52 7.55 66,147
09/26/2018 7.86 7.9 7.5547 7.82 56,796
09/25/2018 7.38 7.91 7.29 7.82 162,177
09/24/2018 7.4 8.03 7.28 7.28 73,038
09/21/2018 7.46 7.505 7.32 7.4 129,496
09/20/2018 7.77 7.84 7.41 7.46 113,346
09/19/2018 7.69 7.93 7.56 7.7 108,105
09/18/2018 7.85 8.0112 7.6 7.66 62,222
09/17/2018 7.82 8.22 7.7 7.81 124,786
09/14/2018 7.96 8.24 7.74 7.8 157,745
09/13/2018 8.02 8.02 7.81 7.91 33,708
09/12/2018 7.67 8.01 7.57 7.98 120,253
09/11/2018 7.6 7.75 7.35 7.68 38,840
09/10/2018 7.35 7.8 7.35 7.63 139,638
09/07/2018 7.69 7.75 7.35 7.39 94,979
09/06/2018 7.69 7.88 7.6 7.74 63,668
09/05/2018 7.6 7.72 7.38 7.57 143,737
09/04/2018 7.9 7.9 7.52 7.65 107,629
08/31/2018 7.7 8.05 7.66 7.95 107,120
08/30/2018 7.75 7.84 7.5 7.76 134,908
08/29/2018 8.08 8.19 7.8 7.86 336,009
08/28/2018 8.6 8.78 8.28 8.5 121,151
08/27/2018 8.75 8.774 8.45 8.66 192,166
08/24/2018 8.43 8.94 8.32 8.62 231,411
08/23/2018 8.01 8.33 8.005 8.3 62,023
08/22/2018 7.99 8.1 7.9101 8.03 96,104
08/21/2018 7.81 8.13 7.81 7.99 163,986
08/20/2018 7.88 7.89 7.51 7.68 224,122
08/17/2018 7.2 7.52 7.2 7.505 182,334
08/16/2018 6.95 7.1913 6.92 7.15 185,003
08/15/2018 6.85 6.95 6.7 6.9 128,913
08/14/2018 7.19 7.8235 6.6 6.84 392,284
08/13/2018 7.84 7.84 7.245 7.38 26,263
08/10/2018 7.26 7.82 7.2375 7.78 88,655
08/09/2018 7.35 7.46 7.21 7.31 36,045
08/08/2018 6.58 7.39 6.54 7.28 83,078
08/07/2018 7 7 6.48 6.63 206,789
08/06/2018 6.15 6.479 6.15 6.25 82,162
08/03/2018 6.32 6.5 6.26 6.26 50,499
08/02/2018 6.45 6.57 6.37 6.55 89,905
08/01/2018 6.5 6.65 6.35 6.5 34,938
07/31/2018 6.58 6.615 6.5 6.53 52,350
07/30/2018 6.57 6.7559 6.52 6.57 21,404
07/27/2018 6.77 6.77 6.46 6.57 32,232
07/26/2018 6.59 6.95 6.56 6.77 44,299
07/25/2018 6.55 6.63 6.43 6.6 23,365
07/24/2018 6.56 6.68 6.41 6.55 130,684
07/23/2018 6.49 6.59 6.44 6.51 59,696
07/20/2018 6.57 6.59 6.44 6.48 79,284
07/19/2018 6.7 6.76 6.57 6.61 24,249
*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?

Smart Portfolio