$0.36 +0.01 (%) Metalico Inc - AMEX

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEA historical data

Date Open High Low Close Volume
12/17/20140.340.380.340.35518,832
12/16/20140.330.370.300.37801,946
12/15/20140.360.370.320.33487,319
12/12/20140.360.380.320.35967,106
12/11/20140.350.380.350.35396,993
12/10/20140.360.380.320.361,230,696
12/9/20140.360.390.350.35526,296
12/8/20140.430.440.360.36802,266
12/5/20140.390.420.360.421,011,806
12/4/20140.440.490.400.40382,168
12/3/20140.510.550.420.43876,884
12/2/20140.420.590.390.512,012,843
12/1/20140.400.400.350.39330,924
11/28/20140.400.420.380.38137,920
11/26/20140.420.430.400.42150,592
11/25/20140.410.430.390.42166,294
11/24/20140.410.440.400.41221,646
11/21/20140.370.450.370.41474,901
11/20/20140.390.410.350.37425,278
11/19/20140.450.450.400.40434,698
11/18/20140.450.480.440.45279,124
11/17/20140.500.510.470.48322,658
11/14/20140.490.500.410.47996,336
11/13/20140.480.510.450.50641,502
11/12/20140.490.510.460.48235,869
11/11/20140.480.510.470.48171,860
11/10/20140.510.530.460.47367,759
11/7/20140.490.540.470.50407,148
11/6/20140.570.570.470.49859,835
11/5/20140.560.580.500.52505,867
11/4/20140.600.600.530.54497,455
11/3/20140.620.640.580.60654,045
10/31/20140.610.650.540.621,122,651
10/30/20140.640.650.530.601,779,450
10/29/20140.390.670.380.566,982,690
10/28/20140.510.520.270.314,967,272
10/27/20140.570.580.500.50824,294
10/24/20140.670.680.520.561,876,919
10/23/20140.720.750.620.662,204,979
10/22/20140.961.010.650.711,365,963
10/21/20140.951.130.900.931,493,050
10/20/20140.910.920.880.89107,151
10/17/20140.890.950.890.9142,457
10/16/20140.910.950.880.9193,254
10/15/20140.960.970.870.91101,554
10/14/20140.901.040.880.94123,910
10/13/20140.850.900.850.8964,605
10/10/20140.910.910.860.87156,535
10/9/20140.980.980.850.91237,450
10/8/20140.980.980.950.97116,209
10/7/20140.981.000.960.97180,968
10/6/20141.021.030.990.99114,726
10/3/20141.001.050.991.00100,383
10/2/20141.051.060.970.99421,186
10/1/20141.101.111.051.05147,765
9/30/20141.101.121.101.1051,676
9/29/20141.131.141.111.11101,354
9/26/20141.131.151.131.13130,708
9/25/20141.141.151.131.1466,409
9/24/20141.151.181.141.1664,547
9/23/20141.211.211.151.17109,005
9/22/20141.241.251.191.2271,232
9/19/20141.191.231.151.23175,087
9/18/20141.181.191.171.1823,334
9/17/20141.181.191.161.1747,138
9/16/20141.181.191.161.1970,470
9/15/20141.201.221.171.1771,174
9/12/20141.191.201.181.2045,810
9/11/20141.211.241.181.18104,338
9/10/20141.211.231.191.21140,346
9/9/20141.251.251.191.20167,900
9/8/20141.241.281.241.2545,504
9/5/20141.261.271.221.2394,287
9/4/20141.221.271.221.2447,350
9/3/20141.231.261.221.2288,426
9/2/20141.241.261.221.2272,145
8/29/20141.221.261.211.21201,244
8/28/20141.221.251.201.20159,982
8/27/20141.261.261.221.22253,085
8/26/20141.271.291.231.29155,065
8/25/20141.221.291.221.29270,653
8/22/20141.301.301.251.30194,936
8/21/20141.301.331.281.31163,366
8/20/20141.341.341.291.33275,544
8/19/20141.371.391.321.36231,347
8/18/20141.391.421.351.39222,102
8/15/20141.411.411.311.37178,886
8/14/20141.351.451.351.41118,726
8/13/20141.411.541.311.35383,488
8/12/20141.391.451.381.4595,420
8/11/20141.321.401.321.40126,431
8/8/20141.311.351.301.35123,014
8/7/20141.371.381.301.33137,884
8/6/20141.351.371.341.37101,256
8/5/20141.381.441.331.37194,743
8/4/20141.441.511.361.40173,365
8/1/20141.511.511.381.42176,000
7/31/20141.471.491.441.49108,535
7/30/20141.551.591.461.47346,766
7/29/20141.471.541.471.4897,856
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center