$0.51 -0.00 (%) Metalico Inc - AMEX

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEA historical data

Date Open High Low Close Volume
7/31/20150.500.520.500.51214,514
7/30/20150.520.520.500.51500,845
7/29/20150.510.520.500.51244,373
7/28/20150.490.510.490.50631,718
7/27/20150.500.500.480.48321,533
7/24/20150.500.520.490.49270,164
7/23/20150.500.510.490.51274,142
7/22/20150.500.510.500.50292,804
7/21/20150.480.510.470.50151,253
7/20/20150.490.490.480.48234,206
7/17/20150.500.520.480.48507,809
7/16/20150.500.510.490.50118,299
7/15/20150.500.510.490.49140,497
7/14/20150.470.530.470.50916,099
7/13/20150.460.480.450.47172,579
7/10/20150.430.480.430.45245,029
7/9/20150.400.450.390.43461,030
7/8/20150.400.400.390.391,054,807
7/7/20150.430.460.360.411,162,899
7/6/20150.490.490.400.461,595,431
7/2/20150.490.500.490.50109,806
7/1/20150.510.510.480.50372,308
6/30/20150.490.520.480.51717,404
6/29/20150.500.520.490.50547,677
6/26/20150.520.520.500.50357,456
6/25/20150.520.520.510.52524,268
6/24/20150.520.530.500.52498,352
6/23/20150.530.530.520.53247,359
6/22/20150.520.540.520.53162,983
6/19/20150.530.530.520.52444,945
6/18/20150.540.550.520.53520,808
6/17/20150.550.560.540.551,682,235
6/16/20150.530.560.460.566,527,055
6/15/20150.370.390.370.38458,022
6/12/20150.390.390.360.3898,481
6/11/20150.390.390.370.39162,582
6/10/20150.380.390.370.39216,311
6/9/20150.360.380.350.38223,142
6/8/20150.360.380.360.37410,895
6/5/20150.350.360.350.36397,994
6/4/20150.350.360.340.35268,162
6/3/20150.350.380.340.36367,313
6/2/20150.370.370.330.34254,545
6/1/20150.320.350.320.3576,828
5/29/20150.330.340.310.32269,763
5/28/20150.370.380.330.34581,679
5/27/20150.330.340.320.33140,605
5/26/20150.320.340.320.33174,666
5/22/20150.310.320.300.31169,751
5/21/20150.350.350.300.32894,935
5/20/20150.360.370.350.35127,070
5/19/20150.370.400.340.361,200,090
5/18/20150.350.370.340.36364,636
5/15/20150.340.370.320.34190,362
5/14/20150.370.370.320.34561,218
5/13/20150.360.360.340.34250,096
5/12/20150.370.380.350.35304,663
5/11/20150.390.400.360.38375,164
5/8/20150.370.390.350.37321,388
5/7/20150.350.370.340.35540,946
5/6/20150.340.370.330.35748,297
5/5/20150.360.370.340.34362,880
5/4/20150.330.370.330.35276,014
5/1/20150.310.340.310.3384,440
4/30/20150.310.330.310.31300,103
4/29/20150.330.340.300.30602,876
4/28/20150.330.360.330.331,800,276
4/27/20150.340.350.330.3399,638
4/24/20150.340.350.320.34337,105
4/23/20150.350.350.330.33223,456
4/22/20150.350.350.310.34722,644
4/21/20150.400.400.370.38228,974
4/20/20150.390.390.370.38233,845
4/17/20150.400.400.370.38168,195
4/16/20150.400.410.390.40212,389
4/15/20150.430.440.400.43387,996
4/14/20150.400.440.390.44312,306
4/13/20150.400.400.370.40135,234
4/10/20150.400.410.380.40267,568
4/9/20150.400.410.390.4087,010
4/8/20150.430.430.370.40565,062
4/7/20150.420.440.420.4393,019
4/6/20150.450.450.400.4381,842
4/2/20150.430.460.390.44246,891
4/1/20150.360.430.360.41675,387
3/31/20150.410.420.350.371,499,892
3/30/20150.490.490.410.43927,477
3/27/20150.560.580.430.462,348,185
3/26/20150.590.600.540.59193,381
3/25/20150.570.590.540.55249,286
3/24/20150.580.620.580.58107,489
3/23/20150.550.620.550.61290,525
3/20/20150.580.600.550.55714,966
3/19/20150.570.590.550.57249,265
3/18/20150.580.590.540.57715,259
3/17/20150.580.580.530.58238,643
3/16/20150.500.560.500.56409,280
3/13/20150.520.520.510.52285,296
3/12/20150.510.550.500.50519,680
3/11/20150.560.570.510.51265,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!