Metalico Inc $1.50

up +0.04


28/7/2014 04:00 PM  |  AMEX : MEA  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEA historical data

Date Open High Low Close Volume
7/28/20141.541.601.451.50146,768
7/25/20141.421.491.411.4695,455
7/24/20141.441.461.401.44145,786
7/23/20141.511.511.441.4576,435
7/22/20141.481.521.471.4741,604
7/21/20141.481.541.481.4864,832
7/18/20141.411.511.411.4892,004
7/17/20141.531.551.441.44320,668
7/16/20141.521.641.461.56715,359
7/15/20141.501.671.311.472,403,989
7/14/20141.151.211.151.21106,227
7/11/20141.201.211.161.18129,388
7/10/20141.251.251.201.20110,334
7/9/20141.291.301.201.25146,294
7/8/20141.321.321.231.3264,099
7/7/20141.321.321.241.31101,923
7/3/20141.301.321.261.32111,085
7/2/20141.241.301.221.30160,411
7/1/20141.261.301.221.22283,561
6/30/20141.301.301.221.2477,857
6/27/20141.211.271.201.27153,457
6/26/20141.131.241.131.21236,619
6/25/20141.151.171.111.13152,026
6/24/20141.171.261.151.1591,882
6/23/20141.261.271.171.17117,331
6/20/20141.151.271.151.25322,107
6/19/20141.131.201.131.16262,742
6/18/20141.121.141.121.1394,693
6/17/20141.131.161.121.12155,379
6/16/20141.141.151.131.13127,193
6/13/20141.161.171.141.15108,841
6/12/20141.151.181.151.16108,498
6/11/20141.181.181.151.1666,548
6/10/20141.171.191.171.1880,667
6/9/20141.171.191.171.18109,603
6/6/20141.141.201.141.19171,774
6/5/20141.201.201.121.16295,171
6/4/20141.251.271.171.19292,093
6/3/20141.171.241.171.23286,150
6/2/20141.241.251.181.18327,349
5/30/20141.251.261.211.2675,178
5/29/20141.251.271.211.26274,264
5/28/20141.291.301.221.29171,237
5/27/20141.281.331.251.30204,127
5/23/20141.291.321.261.28223,072
5/22/20141.301.321.241.30145,072
5/21/20141.351.371.281.3193,033
5/20/20141.321.371.301.3679,790
5/19/20141.251.311.241.3173,093
5/16/20141.281.311.241.27226,554
5/15/20141.371.371.301.30266,366
5/14/20141.421.431.371.3764,945
5/13/20141.371.471.371.47138,138
5/12/20141.361.381.331.37176,640
5/9/20141.361.401.351.3894,455
5/8/20141.421.421.381.3853,460
5/7/20141.441.441.401.41126,803
5/6/20141.461.471.411.4767,685
5/5/20141.501.501.461.4672,807
5/2/20141.461.521.451.5078,520
5/1/20141.521.521.441.46113,690
4/30/20141.501.541.451.5469,545
4/29/20141.521.521.471.5268,408
4/28/20141.571.611.411.54314,091
4/25/20141.581.581.541.58178,340
4/24/20141.621.641.581.6083,893
4/23/20141.621.631.591.6329,973
4/22/20141.631.631.581.63114,192
4/21/20141.601.661.601.6457,746
4/17/20141.621.631.611.6242,268
4/16/20141.661.681.621.6478,147
4/15/20141.671.681.641.6682,936
4/14/20141.721.721.661.6877,583
4/11/20141.691.701.681.7054,823
4/10/20141.751.751.681.7166,792
4/9/20141.721.751.701.7254,090
4/8/20141.661.741.661.69112,393
4/7/20141.711.711.651.6554,541
4/4/20141.651.751.651.71158,696
4/3/20141.681.701.651.6571,939
4/2/20141.661.721.651.69127,303
4/1/20141.641.671.641.67122,313
3/31/20141.641.671.601.6379,388
3/28/20141.661.691.611.6179,442
3/27/20141.651.671.641.66137,969
3/26/20141.721.721.661.67161,518
3/25/20141.741.741.711.7240,546
3/24/20141.751.751.701.75121,637
3/21/20141.731.751.691.74465,428
3/20/20141.721.761.701.70128,917
3/19/20141.771.831.721.7287,171
3/18/20141.751.831.721.76213,690
3/17/20141.891.911.731.73356,471
3/14/20141.881.901.651.89538,981
3/13/20141.962.011.901.99211,610
3/12/20141.941.971.901.97123,578
3/11/20142.042.071.941.94194,767
3/10/20142.022.051.922.05185,830
3/7/20142.062.062.012.0183,690
3/6/20142.042.102.022.0689,456
Trading Center