$0.32 -0.00 (%) Metalico Inc - AMEX

May. 22, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEA historical data

Date Open High Low Close Volume
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
3/10/20150.550.600.540.54626,213
3/9/20150.560.570.510.57659,449
3/6/20150.560.580.550.56112,864
3/5/20150.570.590.550.56339,431
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center