$0.57 0.00 (%) Metalico Inc - AMEX

Mar. 5, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEA historical data

Date Open High Low Close Volume
3/4/20150.610.630.560.57447,928
3/3/20150.650.650.610.61304,543
3/2/20150.640.640.610.6262,354
2/27/20150.670.670.610.64599,894
2/26/20150.670.670.620.63329,678
2/25/20150.620.660.600.65350,604
2/24/20150.640.700.630.63624,797
2/23/20150.550.720.550.621,866,647
2/20/20150.580.620.540.57232,211
2/19/20150.580.610.580.6079,981
2/18/20150.580.630.580.58310,350
2/17/20150.630.650.590.60382,850
2/13/20150.600.630.580.601,187,949
2/12/20150.590.590.540.54581,144
2/11/20150.540.580.520.58535,649
2/10/20150.530.560.520.52314,186
2/9/20150.560.580.520.541,412,906
2/6/20150.560.590.550.57128,297
2/5/20150.560.610.540.54527,727
2/4/20150.570.600.560.56136,459
2/3/20150.580.620.560.60338,487
2/2/20150.560.640.560.61169,435
1/30/20150.610.620.550.58398,701
1/29/20150.630.640.540.61715,759
1/28/20150.690.700.600.61462,777
1/27/20150.800.800.620.651,856,058
1/26/20150.700.850.680.773,164,066
1/23/20150.610.710.590.673,093,311
1/22/20150.500.610.450.562,565,102
1/21/20150.490.520.410.451,168,934
1/20/20150.550.550.470.491,500,155
1/16/20150.440.550.430.522,972,063
1/15/20150.410.500.360.472,003,971
1/14/20150.390.450.340.421,894,730
1/13/20150.260.480.260.391,657,525
1/12/20150.290.310.260.26409,080
1/9/20150.300.310.270.28453,785
1/8/20150.280.300.280.29232,134
1/7/20150.300.320.280.28347,677
1/6/20150.300.340.290.30518,453
1/5/20150.330.340.300.30303,534
1/2/20150.340.340.310.34290,654
12/31/20140.310.340.310.34502,431
12/30/20140.320.350.310.31698,964
12/29/20140.330.340.310.32601,156
12/26/20140.360.360.320.32350,065
12/24/20140.340.360.320.32319,678
12/23/20140.350.370.330.34763,277
12/22/20140.350.390.350.37927,088
12/19/20140.360.370.340.34555,888
12/18/20140.340.370.340.36345,352
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center