METALICO $1.74

down -0.01


20/5/2013 02:20 PM  |  NYSEAMEX : MEA  |  Industries : Manufacturing / Foundries
Type:

MEA historical data

Date Open High Low Close Volume
5/17/2013 1.78 1.78 1.70 1.75 4377
5/16/2013 1.66 1.82 1.66 1.78 11434
5/15/2013 1.62 1.66 1.60 1.66 3351
5/14/2013 1.57 1.65 1.54 1.63 2735
5/13/2013 1.55 1.64 1.53 1.57 1555
5/10/2013 1.58 1.60 1.54 1.55 1713
5/9/2013 1.79 1.79 1.56 1.58 2547
5/8/2013 1.65 1.69 1.60 1.69 1649
5/7/2013 1.66 1.69 1.62 1.67 1715
5/6/2013 1.57 1.70 1.57 1.66 2558
5/3/2013 1.73 1.74 1.53 1.57 2707
5/2/2013 1.43 1.64 1.43 1.62 3303
5/1/2013 1.49 1.49 1.42 1.43 3205
4/30/2013 1.49 1.53 1.48 1.49 2169
4/29/2013 1.50 1.51 1.48 1.50 1511
4/26/2013 1.52 1.54 1.49 1.51 1088
4/25/2013 1.56 1.58 1.52 1.54 1908
4/24/2013 1.57 1.57 1.54 1.56 573
4/23/2013 1.54 1.58 1.48 1.56 1101
4/22/2013 1.49 1.54 1.44 1.53 1479
4/19/2013 1.46 1.48 1.44 1.47 1656
4/18/2013 1.46 1.49 1.42 1.46 3162
4/17/2013 1.40 1.49 1.40 1.43 3438
4/16/2013 1.48 1.54 1.42 1.42 3602
4/15/2013 1.58 1.58 1.45 1.45 3025
4/12/2013 1.65 1.67 1.55 1.56 3561
4/11/2013 1.48 1.70 1.48 1.68 9278
4/10/2013 1.38 1.45 1.36 1.43 2982
4/9/2013 1.42 1.42 1.35 1.36 3109
4/8/2013 1.40 1.45 1.36 1.37 2402
4/5/2013 1.41 1.44 1.40 1.42 1973
4/4/2013 1.44 1.49 1.41 1.42 1585
4/3/2013 1.48 1.50 1.44 1.46 4436
4/2/2013 1.61 1.61 1.49 1.49 3015
4/1/2013 1.61 1.63 1.53 1.59 2425
3/28/2013 1.71 1.71 1.61 1.62 3483
3/27/2013 1.74 1.77 1.69 1.70 1613
3/26/2013 1.83 1.85 1.70 1.77 2193
3/25/2013 1.79 1.85 1.77 1.83 3045
3/22/2013 1.79 1.83 1.76 1.82 1403
3/21/2013 1.78 1.82 1.78 1.79 923
3/20/2013 1.80 1.82 1.78 1.80 499
3/19/2013 1.88 1.88 1.76 1.78 844
3/18/2013 2.24 2.24 1.74 1.87 1488
3/15/2013 1.78 2.00 1.74 1.91 5804
3/14/2013 1.87 1.88 1.78 1.78 1350
3/13/2013 1.94 1.94 1.85 1.88 1434
3/12/2013 1.93 2.01 1.90 1.94 2449
3/11/2013 1.76 1.94 1.76 1.93 3093
3/8/2013 1.51 1.84 1.51 1.78 2466
3/7/2013 1.75 1.77 1.70 1.72 1387
3/6/2013 1.70 1.77 1.68 1.76 1220
3/5/2013 1.62 1.71 1.60 1.70 1063
3/4/2013 1.61 1.65 1.60 1.61 556
3/1/2013 1.61 1.66 1.60 1.62 1167
2/28/2013 1.64 1.65 1.60 1.64 1032
2/27/2013 1.64 1.67 1.63 1.64 1282
2/26/2013 1.65 1.67 1.63 1.65 1031
2/25/2013 1.76 1.78 1.63 1.63 1548
2/22/2013 1.76 1.78 1.71 1.75 2010
2/21/2013 1.85 1.85 1.68 1.74 2586
2/20/2013 1.91 1.93 1.82 1.85 2014
2/19/2013 1.91 1.92 1.88 1.92 980
2/15/2013 1.94 1.95 1.90 1.91 1496
2/14/2013 1.90 1.94 1.89 1.93 850
2/13/2013 1.91 1.98 1.90 1.91 1155
2/12/2013 1.89 1.92 1.88 1.92 787
2/11/2013 1.90 1.92 1.87 1.91 816
2/8/2013 1.87 1.93 1.87 1.90 1099
2/7/2013 1.91 1.92 1.86 1.87 1259
2/6/2013 1.90 1.93 1.89 1.90 1161
2/5/2013 1.91 1.96 1.86 1.91 1133
2/4/2013 1.86 1.95 1.85 1.90 774
2/1/2013 1.93 1.95 1.85 1.87 2714
1/31/2013 1.86 1.94 1.85 1.93 2170
1/30/2013 1.94 1.98 1.86 1.87 2942
1/29/2013 1.94 1.97 1.91 1.95 1820
1/28/2013 1.91 1.96 1.90 1.95 1348
1/25/2013 1.99 1.99 1.90 1.92 4069
1/24/2013 2.00 2.02 1.95 1.98 1421
1/23/2013 2.02 2.06 1.96 2.00 1315
1/22/2013 1.98 2.03 1.94 2.02 1468
1/18/2013 2.00 2.03 1.96 1.98 1283
1/17/2013 2.00 2.04 1.98 2.00 806
1/16/2013 1.95 1.99 1.93 1.98 1686
1/15/2013 1.93 1.98 1.91 1.95 1536
1/14/2013 1.97 1.98 1.94 1.96 1786
1/11/2013 2.01 2.02 1.96 1.98 861
1/10/2013 2.00 2.05 1.95 2.00 1913
1/9/2013 2.04 2.04 1.99 2.00 777
1/8/2013 2.05 2.06 2.00 2.04 1730
1/7/2013 2.08 2.12 2.04 2.06 1184
1/4/2013 2.19 2.23 2.06 2.09 3042
1/3/2013 2.08 2.25 2.08 2.17 2783
1/2/2013 2.00 2.14 2.00 2.10 4386
12/31/2012 1.90 1.97 1.87 1.96 2592
12/28/2012 1.94 1.95 1.89 1.93 3720
12/27/2012 2.00 2.03 1.90 1.94 3303
12/26/2012 1.97 2.01 1.96 1.99 2044
12/24/2012 1.99 2.01 1.95 1.99 1367
Marketplace
Trading Center