$1.07 -0.03 (%) Metalico Inc - AMEX

Oct. 1, 2014 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEA historical data

Date Open High Low Close Volume
9/30/20141.101.121.101.1051,676
9/29/20141.131.141.111.11101,354
9/26/20141.131.151.131.13130,708
9/25/20141.141.151.131.1466,409
9/24/20141.151.181.141.1664,547
9/23/20141.211.211.151.17109,005
9/22/20141.241.251.191.2271,232
9/19/20141.191.231.151.23175,087
9/18/20141.181.191.171.1823,334
9/17/20141.181.191.161.1747,138
9/16/20141.181.191.161.1970,470
9/15/20141.201.221.171.1771,174
9/12/20141.191.201.181.2045,810
9/11/20141.211.241.181.18104,338
9/10/20141.211.231.191.21140,346
9/9/20141.251.251.191.20167,900
9/8/20141.241.281.241.2545,504
9/5/20141.261.271.221.2394,287
9/4/20141.221.271.221.2447,350
9/3/20141.231.261.221.2288,426
9/2/20141.241.261.221.2272,145
8/29/20141.221.261.211.21201,244
8/28/20141.221.251.201.20159,982
8/27/20141.261.261.221.22253,085
8/26/20141.271.291.231.29155,065
8/25/20141.221.291.221.29270,653
8/22/20141.301.301.251.30194,936
8/21/20141.301.331.281.31163,366
8/20/20141.341.341.291.33275,544
8/19/20141.371.391.321.36231,347
8/18/20141.391.421.351.39222,102
8/15/20141.411.411.311.37178,886
8/14/20141.351.451.351.41118,726
8/13/20141.411.541.311.35383,488
8/12/20141.391.451.381.4595,420
8/11/20141.321.401.321.40126,431
8/8/20141.311.351.301.35123,014
8/7/20141.371.381.301.33137,884
8/6/20141.351.371.341.37101,256
8/5/20141.381.441.331.37194,743
8/4/20141.441.511.361.40173,365
8/1/20141.511.511.381.42176,000
7/31/20141.471.491.441.49108,535
7/30/20141.551.591.461.47346,766
7/29/20141.471.541.471.4897,856
7/28/20141.541.601.451.50146,768
7/25/20141.421.491.411.4695,455
7/24/20141.441.461.401.44145,786
7/23/20141.511.511.441.4576,435
7/22/20141.481.521.471.4741,604
7/21/20141.481.541.481.4864,832
7/18/20141.411.511.411.4892,004
7/17/20141.531.551.441.44320,668
7/16/20141.521.641.461.56715,359
7/15/20141.501.671.311.472,403,989
7/14/20141.151.211.151.21106,227
7/11/20141.201.211.161.18129,388
7/10/20141.251.251.201.20110,334
7/9/20141.291.301.201.25146,294
7/8/20141.321.321.231.3264,099
7/7/20141.321.321.241.31101,923
7/3/20141.301.321.261.32111,085
7/2/20141.241.301.221.30160,411
7/1/20141.261.301.221.22283,561
6/30/20141.301.301.221.2477,857
6/27/20141.211.271.201.27153,457
6/26/20141.131.241.131.21236,619
6/25/20141.151.171.111.13152,026
6/24/20141.171.261.151.1591,882
6/23/20141.261.271.171.17117,331
6/20/20141.151.271.151.25322,107
6/19/20141.131.201.131.16262,742
6/18/20141.121.141.121.1394,693
6/17/20141.131.161.121.12155,379
6/16/20141.141.151.131.13127,193
6/13/20141.161.171.141.15108,841
6/12/20141.151.181.151.16108,498
6/11/20141.181.181.151.1666,548
6/10/20141.171.191.171.1880,667
6/9/20141.171.191.171.18109,603
6/6/20141.141.201.141.19171,774
6/5/20141.201.201.121.16295,171
6/4/20141.251.271.171.19292,093
6/3/20141.171.241.171.23286,150
6/2/20141.241.251.181.18327,349
5/30/20141.251.261.211.2675,178
5/29/20141.251.271.211.26274,264
5/28/20141.291.301.221.29171,237
5/27/20141.281.331.251.30204,127
5/23/20141.291.321.261.28223,072
5/22/20141.301.321.241.30145,072
5/21/20141.351.371.281.3193,033
5/20/20141.321.371.301.3679,790
5/19/20141.251.311.241.3173,093
5/16/20141.281.311.241.27226,554
5/15/20141.371.371.301.30266,366
5/14/20141.421.431.371.3764,945
5/13/20141.371.471.371.47138,138
5/12/20141.361.381.331.37176,640
5/9/20141.361.401.351.3894,455
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center