Register for real-time alerts, custom portfolio, and market movers
METCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 25.455 | 0.00 | 0.02% | 25.5099 | 25.5099 | 25.44 | 3,801 |
| May 08 2024 | 25.45 | 0.02 | 0.08% | 25.45 | 25.45 | 25.40 | 5,490 |
| May 07 2024 | 25.43 | -0.01 | -0.04% | 25.45 | 25.52 | 25.43 | 3,934 |
| May 06 2024 | 25.44 | 0.04 | 0.16% | 25.40 | 25.44 | 25.40 | 1,284 |
| May 03 2024 | 25.3999 | 0.05 | 0.20% | 25.37 | 25.40 | 25.37 | 1,738 |
| May 02 2024 | 25.35 | 0.00 | 0.01% | 25.32 | 25.35 | 25.32 | 1,395 |
| May 01 2024 | 25.3471 | 0.00 | -0.01% | 25.35 | 25.35 | 25.32 | 2,995 |
| Apr 30 2024 | 25.35 | 0.07 | 0.28% | 25.35 | 25.35 | 25.30 | 2,151 |
| Apr 29 2024 | 25.28 | -0.02 | -0.08% | 25.30 | 25.30 | 25.28 | 15,168 |
| Apr 26 2024 | 25.30 | 0.03 | 0.12% | 25.30 | 25.30 | 25.27 | 3,557 |
| Apr 25 2024 | 25.27 | 0.02 | 0.08% | 25.2951 | 25.30 | 25.26 | 2,773 |
| Apr 24 2024 | 25.2501 | -0.03 | -0.13% | 25.30 | 25.30 | 25.24 | 3,801 |
| Apr 23 2024 | 25.2822 | -0.02 | -0.07% | 25.30 | 25.30 | 25.28 | 4,039 |
| Apr 22 2024 | 25.30 | 0.06 | 0.24% | 25.24 | 25.33 | 25.24 | 4,652 |
| Apr 19 2024 | 25.24 | -0.05 | -0.22% | 25.26 | 25.2932 | 25.18 | 3,798 |
| Apr 18 2024 | 25.2948 | -0.02 | -0.06% | 25.25 | 25.30 | 25.25 | 953 |
| Apr 17 2024 | 25.31 | 0.06 | 0.24% | 25.30 | 25.32 | 25.26 | 5,919 |
| Apr 16 2024 | 25.25 | 0.05 | 0.20% | 25.24 | 25.26 | 25.22 | 2,843 |
| Apr 15 2024 | 25.20 | -0.07 | -0.28% | 25.28 | 25.30 | 25.09 | 17,450 |
| Apr 12 2024 | 25.27 | -0.47 | -1.83% | 25.28 | 25.30 | 25.245 | 9,651 |
| Apr 11 2024 | 25.74 | 0.04 | 0.16% | 25.75 | 25.75 | 25.72 | 2,332 |
| Apr 10 2024 | 25.70 | -0.05 | -0.19% | 25.735 | 25.735 | 25.68 | 11,887 |
| Apr 09 2024 | 25.75 | 0.05 | 0.20% | 25.70 | 25.75 | 25.68 | 3,928 |
| Apr 08 2024 | 25.6998 | 0.00 | 0.00% | 25.70 | 25.70 | 25.68 | 3,175 |
| Apr 05 2024 | 25.70 | -0.03 | -0.10% | 25.70 | 25.70 | 25.6912 | 9,277 |
| Apr 04 2024 | 25.725 | -0.01 | -0.02% | 25.70 | 25.725 | 25.679 | 8,440 |
| Apr 03 2024 | 25.73 | 0.04 | 0.14% | 25.65 | 25.7499 | 25.65 | 2,984 |
| Apr 02 2024 | 25.6944 | 0.04 | 0.17% | 25.70 | 25.72 | 25.685 | 6,374 |
| Apr 01 2024 | 25.65 | -0.04 | -0.14% | 25.675 | 25.69 | 25.65 | 2,121 |
| Mar 28 2024 | 25.685 | -0.02 | -0.06% | 25.69 | 25.70 | 25.6564 | 1,781 |
| Mar 27 2024 | 25.70 | -0.03 | -0.10% | 25.70 | 25.70 | 25.69 | 869 |
| Mar 26 2024 | 25.725 | 0.10 | 0.37% | 25.63 | 25.73 | 25.63 | 2,010 |
| Mar 25 2024 | 25.63 | -0.02 | -0.08% | 25.63 | 25.65 | 25.63 | 2,763 |
| Mar 22 2024 | 25.65 | 0.00 | 0.00% | 25.65 | 25.65 | 25.60 | 6,592 |
| Mar 21 2024 | 25.65 | 0.02 | 0.10% | 25.625 | 25.65 | 25.608 | 1,494 |
| Mar 20 2024 | 25.625 | 0.02 | 0.10% | 25.61 | 25.625 | 25.61 | 578 |
| Mar 19 2024 | 25.60 | 0.00 | 0.00% | 25.60 | 25.60 | 25.595 | 3,715 |
| Mar 18 2024 | 25.60 | 0.00 | 0.00% | 25.60 | 25.60 | 25.595 | 4,802 |
| Mar 15 2024 | 25.60 | 0.00 | 0.00% | 25.595 | 25.60 | 25.58 | 3,714 |
| Mar 14 2024 | 25.60 | 0.02 | 0.08% | 25.60 | 25.60 | 25.58 | 7,985 |
| Mar 13 2024 | 25.58 | -0.02 | -0.08% | 25.60 | 25.60 | 25.56 | 11,255 |
| Mar 12 2024 | 25.60 | -0.05 | -0.19% | 25.63 | 25.63 | 25.55 | 2,750 |
| Mar 11 2024 | 25.65 | -0.10 | -0.38% | 25.70 | 25.70 | 25.50 | 7,206 |
| Mar 08 2024 | 25.7482 | 0.00 | -0.01% | 25.70 | 25.7482 | 25.70 | 291 |
| Mar 07 2024 | 25.75 | -0.04 | -0.16% | 25.73 | 25.78 | 25.68 | 4,997 |
| Mar 06 2024 | 25.79 | 0.01 | 0.04% | 25.6606 | 25.79 | 25.6606 | 1,155 |
| Mar 05 2024 | 25.78 | 0.04 | 0.16% | 25.77 | 25.79 | 25.7699 | 2,411 |
| Mar 04 2024 | 25.74 | 0.01 | 0.03% | 25.68 | 25.77 | 25.68 | 620 |
| Mar 01 2024 | 25.7315 | 0.03 | 0.12% | 25.71 | 25.74 | 25.71 | 1,078 |
| Feb 29 2024 | 25.70 | 0.09 | 0.35% | 25.70 | 25.70 | 25.635 | 739 |
| Feb 28 2024 | 25.6101 | 0.03 | 0.10% | 25.58 | 25.6101 | 25.58 | 948 |
| Feb 27 2024 | 25.585 | -0.12 | -0.45% | 25.55 | 25.70 | 25.50 | 1,765 |
| Feb 26 2024 | 25.70 | 0.11 | 0.43% | 25.61 | 25.70 | 25.59 | 2,047 |
| Feb 23 2024 | 25.59 | -0.10 | -0.39% | 25.6079 | 25.68 | 25.59 | 4,578 |
| Feb 22 2024 | 25.69 | 0.05 | 0.21% | 25.68 | 25.75 | 25.6392 | 5,134 |
| Feb 21 2024 | 25.635 | 0.10 | 0.37% | 25.5902 | 25.89 | 25.552 | 4,201 |
| Feb 20 2024 | 25.54 | -0.02 | -0.08% | 25.56 | 25.56 | 25.47 | 2,190 |
| Feb 16 2024 | 25.56 | 0.00 | 0.00% | 25.585 | 25.585 | 25.56 | 219 |
| Feb 15 2024 | 25.56 | -0.01 | -0.04% | 25.599 | 25.60 | 25.515 | 1,579 |
| Feb 14 2024 | 25.57 | 0.05 | 0.20% | 25.585 | 25.64 | 25.57 | 9,401 |
| Feb 13 2024 | 25.52 | 0.07 | 0.28% | 25.45 | 25.55 | 25.45 | 916 |
| Feb 12 2024 | 25.45 | -0.10 | -0.39% | 25.57 | 25.57 | 25.43 | 3,926 |
