Metalico Inc $1.66

down 0.00


15/4/2014 06:40 PM  |  AMEX : MEA  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEA historical data

Date Open High Low Close Volume
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
3/5/20142.002.072.002.03143,311
3/4/20141.982.091.952.00222,902
3/3/20141.921.991.911.9668,461
2/28/20142.002.001.951.95124,156
2/27/20142.052.051.962.00153,159
2/26/20141.982.041.952.04112,366
2/25/20142.082.181.952.00265,527
2/24/20142.152.182.062.10122,230
2/21/20142.162.172.102.1496,091
2/20/20142.152.202.132.1883,952
2/19/20142.222.252.102.21182,666
2/18/20142.202.262.152.24268,258
2/14/20142.102.322.082.20468,661
2/13/20142.072.122.032.07244,792
2/12/20141.882.101.882.07350,217
2/11/20141.881.941.861.89116,252
2/10/20141.811.931.811.87137,361
2/7/20141.751.901.751.81150,121
2/6/20141.731.781.731.7477,457
2/5/20141.771.771.721.7251,446
2/4/20141.771.831.761.7691,710
2/3/20141.861.881.751.75158,653
1/31/20141.901.921.811.81165,391
1/30/20141.981.981.891.90172,257
1/29/20141.851.941.851.87233,796
1/28/20141.922.001.881.88248,385
1/27/20142.052.121.831.94367,087
1/24/20142.112.131.972.05557,226
1/23/20142.252.262.082.17348,625
1/22/20142.322.322.252.28265,743
1/21/20142.372.412.292.34286,755
1/17/20142.452.462.352.37239,998
1/16/20142.402.472.362.47156,900
1/15/20142.342.422.342.42175,275
1/14/20142.452.452.152.36462,457
1/13/20142.382.452.382.44194,283
1/10/20142.452.452.382.39194,479
1/9/20142.422.472.362.46147,175
1/8/20142.452.502.382.43241,600
1/7/20142.382.522.352.52376,341
1/6/20142.552.682.362.40960,669
1/3/20142.272.632.262.561,394,340
1/2/20142.092.422.072.251,099,780
12/31/20131.852.101.832.071,296,300
12/30/20131.711.871.711.861,045,580
12/27/20131.741.791.681.75247,573
12/26/20131.801.801.651.75307,531
12/24/20131.671.791.671.79228,454
12/23/20131.651.701.601.68240,827
12/20/20131.591.661.591.65300,698
12/19/20131.601.621.591.6275,446
12/18/20131.611.631.601.62143,740
12/17/20131.651.651.611.6379,531
12/16/20131.611.661.611.6578,038
12/13/20131.661.671.601.63120,480
12/12/20131.671.711.641.64112,210
12/11/20131.721.721.661.6666,186
12/10/20131.741.751.691.75173,764
12/9/20131.801.811.731.78119,062
12/6/20131.771.801.751.8098,761
12/5/20131.781.801.751.7672,905
12/4/20131.721.801.711.78122,917
12/3/20131.771.791.611.73118,420
12/2/20131.781.801.721.78122,310
11/29/20131.751.811.751.7643,536
11/27/20131.771.821.761.7654,539
11/26/20131.801.831.761.80108,276
11/25/20131.831.831.801.81187,478
11/22/20131.751.831.741.81637,987
11/21/20131.731.751.681.7360,864
11/20/20131.681.751.681.7178,952
Trading Center