$0.56 -0.01 (%) Metalico Inc - AMEX

Sep. 2, 2015 | 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
9/2/20150.570.570.560.56244,273
9/1/20150.570.580.560.57497,997
8/31/20150.560.580.540.581,283,764
8/28/20150.530.560.530.56501,207
8/27/20150.520.550.520.541,210,666
8/26/20150.500.530.500.53464,476
8/25/20150.490.500.480.49582,353
8/24/20150.490.490.490.48411,758
8/21/20150.500.510.490.49295,482
8/20/20150.500.500.490.49294,246
8/19/20150.500.510.500.50267,051
8/18/20150.490.500.490.5083,398
8/17/20150.500.500.490.49406,338
8/14/20150.500.510.500.51227,377
8/13/20150.500.510.500.51293,567
8/12/20150.500.500.500.50114,916
8/11/20150.510.510.500.50125,201
8/10/20150.500.500.490.50188,311
8/7/20150.490.500.490.49165,261
8/6/20150.490.500.490.49152,450
8/5/20150.500.500.490.49288,626
8/4/20150.500.500.500.50230,850
8/3/20150.500.500.490.50320,647
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
  • Showing 1-100 of 1,259 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!