Metro Inc (62M)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0366972477064 | 54.5 | 54.8 | 54.5 | 53 | 54.77063291 | DE |
| 4 | 2.76 | 5.33642691415 | 51.72 | 54.8 | 51.36 | 66 | 53.28772234 | DE |
| 12 | 5.09 | 10.3057299048 | 49.39 | 54.8 | 48.71 | 44 | 51.98031346 | DE |
| 26 | 5.48 | 11.1836734694 | 49 | 54.8 | 46.99 | 68 | 49.83463992 | DE |
| 52 | 6.72 | 14.0703517588 | 47.76 | 54.8 | 44.53 | 78 | 49.01651884 | DE |
| 156 | 6.72 | 14.0703517588 | 47.76 | 54.8 | 44.53 | 78 | 49.01651884 | DE |
| 260 | 6.72 | 14.0703517588 | 47.76 | 54.8 | 44.53 | 78 | 49.01651884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1722025560 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1721939160 | 54.8 | 0.12 | 0.22 | 54.6 | 54.8 | 54.6 | 121 |
| 1721852820 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 0 |
| 1721766420 | 54.68 | 0.02 | 0.04 | 54.78 | 54.78 | 54.68 | 27 |
| 1721677800 | 54.66 | 0.68 | 1.26 | 54.5 | 54.66 | 54.5 | 10 |
| 1721420760 | 53.98 | 0 | 0.00 | 53.98 | 53.98 | 53.98 | 0 |
| 1721334360 | 53.98 | 0.56 | 1.05 | 53.56 | 53.98 | 53.56 | 80 |
| 1721248020 | 53.42 | 0.28 | 0.53 | 53.42 | 53.42 | 53.42 | 18 |
| 1721161560 | 53.14 | -0.38 | -0.71 | 53.14 | 53.14 | 53.14 | 1 |
| 1721075160 | 53.52 | 0.36 | 0.68 | 53.52 | 53.52 | 53.52 | 1 |
| 1720815960 | 53.16 | -0.64 | -1.19 | 53.16 | 53.16 | 53.16 | 20 |
| 1720729620 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1720643220 | 53.8 | 0.72 | 1.36 | 53.8 | 53.8 | 53.8 | 112 |
| 1720556760 | 53.08 | 0.18 | 0.34 | 53.08 | 53.08 | 53.08 | 5 |
| 1720470360 | 52.9 | 0.32 | 0.61 | 52.66 | 52.9 | 52.2 | 79 |
| 1720211220 | 52.58 | -0.06 | -0.11 | 52.44 | 52.58 | 52.44 | 352 |
| 1720124820 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1720038420 | 52.64 | 0.8 | 1.54 | 52.64 | 52.64 | 52.64 | 91 |
| 1719952020 | 51.84 | 0 | 0.00 | 51.84 | 51.84 | 51.84 | 0 |
| 1719865620 | 51.84 | -0.16 | -0.31 | 51.72 | 51.84 | 51.36 | 5 |
| 1719606420 | 52 | 0.48 | 0.93 | 52 | 52 | 52 | 60 |
| 1719520020 | 51.52 | -0.42 | -0.81 | 51.52 | 51.52 | 51.52 | 10 |
| 1719433620 | 51.94 | 1.12 | 2.20 | 51.94 | 51.94 | 51.94 | 40 |
| 1719347220 | 50.82 | 0 | 0.00 | 50.82 | 50.82 | 50.82 | 0 |
| 1719260820 | 50.82 | 0.18 | 0.36 | 50.76 | 50.82 | 50.76 | 8 |
| 1719001620 | 50.64 | 0.1 | 0.20 | 49.91 | 50.64 | 49.91 | 75 |
| 1718915220 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1718828820 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1718742420 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1718656020 | 50.54 | 0.1 | 0.20 | 50.54 | 50.54 | 50.54 | 1 |
| 1718396820 | 50.44 | 0 | 0.00 | 50.44 | 50.44 | 50.44 | 0 |
| 1718310420 | 50.44 | 0.42 | 0.84 | 50.32 | 50.44 | 50.32 | 62 |
| 1718224020 | 50.02 | 0 | 0.00 | 50.02 | 50.02 | 50.02 | 0 |
| 1718137620 | 50.02 | 0 | 0.00 | 50.02 | 50.02 | 50.02 | 0 |
| 1718051220 | 50.02 | -0.9 | -1.77 | 50.02 | 50.02 | 50.02 | 14 |
| 1717792020 | 50.92 | 0.8 | 1.60 | 50.92 | 50.92 | 50.92 | 1 |
| 1717705620 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1717619220 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1717532820 | 50.12 | 0.88 | 1.79 | 48.71 | 50.12 | 48.71 | 115 |
| 1717446420 | 49.24 | -0.41 | -0.83 | 49.24 | 49.24 | 49.24 | 3 |
| 1717187220 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1717100820 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1717014420 | 49.65 | -0.51 | -1.02 | 49.65 | 49.65 | 49.65 | 131 |
| 1716928020 | 50.16 | 0 | 0.00 | 50.16 | 50.16 | 50.16 | 0 |
| 1716841620 | 50.16 | 0 | 0.00 | 50.16 | 50.16 | 50.16 | 0 |
| 1716582420 | 50.16 | 0 | 0.00 | 50.16 | 50.16 | 50.16 | 0 |
| 1716496020 | 50.16 | 0.56 | 1.13 | 50.16 | 50.16 | 50.16 | 6 |
| 1716409620 | 49.6 | -0.52 | -1.04 | 49.6 | 49.6 | 49.6 | 1 |
| 1716323160 | 50.12 | 0.31 | 0.62 | 50.08 | 50.12 | 50.08 | 16 |
| 1716236820 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1715977620 | 49.81 | 0.28 | 0.57 | 49.81 | 49.81 | 49.81 | 12 |
| 1715891220 | 49.53 | -0.49 | -0.98 | 49.53 | 49.53 | 49.53 | 1 |
| 1715804820 | 50.02 | 0.55 | 1.11 | 50.02 | 50.02 | 50.02 | 1 |
| 1715718420 | 49.47 | -0.28 | -0.56 | 49.47 | 49.47 | 49.47 | 9 |
| 1715632020 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1715372820 | 49.75 | 0.25 | 0.51 | 49.75 | 49.75 | 49.75 | 50 |
| 1715286420 | 49.5 | 0.3 | 0.61 | 49.41 | 49.5 | 49.41 | 11 |
| 1715200020 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1715113620 | 49.2 | -0.19 | -0.38 | 49.62 | 49.66 | 49.2 | 4 |
| 1715027220 | 49.39 | 1.17 | 2.43 | 49.39 | 49.39 | 49.39 | 74 |
| 1714767960 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1714681560 | 48.22 | 0.11 | 0.23 | 47.96 | 48.22 | 47.96 | 4 |
| 1714508820 | 48.11 | -0.79 | -1.62 | 47.94 | 48.11 | 47.94 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
