METALICO Historical Stock Price

Below is the stock price history for Metalico MEA. Data is recorded each day for the historical open, high, low, close and volume. The Metalico stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Metalico Historical Stock Price

DateOpenHighLowCloseVolume
2015-09-11 0.5701 0.5995 0.5701 0.5941 107,119
2015-09-10 0.5649 0.5785 0.5649 0.5785 24,300
2015-09-09 0.5604 0.5609 0.5604 0.5609 17,300
2015-09-08 0.5638 0.5638 0.5453 0.5455 53,286
2015-09-04 0.5699 0.5728 0.5698 0.5719 4,000
2015-09-03 0.57 0.5751 0.5636 0.5636 29,800
2015-09-02 0.565 0.5715 0.5618 0.5715 2,250
2015-09-01 0.5701 0.5727 0.5625 0.5625 1,800
2015-08-31 0.5501 0.5792 0.5501 0.5749 4,400
2015-08-28 0.5301 0.5502 0.5301 0.55 7,600
2015-08-27 0.5396 0.5403 0.5251 0.54 4,800
2015-08-26 0.504 0.524 0.504 0.524 1,900
2015-08-25 0.49 0.49 0.49 0.49 200
2015-08-24 0.4917 0.4917 0.483 0.483 1,200
2015-08-21 0.498 0.50 0.4935 0.4935 700
2015-08-20 0.4975 0.4975 0.491 0.491 19,991
2015-08-19 0.5001 0.5001 0.5001 0.5001 300
2015-08-17 0.5001 0.5001 0.50 0.50 300
2015-08-14 0.5001 0.5042 0.4981 0.4999 55,700
2015-08-13 0.50 0.5054 0.50 0.5054 50,900
2015-08-12 0.4981 0.50 0.4951 0.4951 1,380
2015-08-11 0.505 0.5051 0.495 0.4951 1,000
2015-08-10 0.4998 0.50 0.499 0.499 4,800
2015-08-07 0.4932 0.4935 0.4932 0.4932 1,100
2015-08-06 0.4901 0.4915 0.4901 0.4915 1,300
2015-08-05 0.4999 0.4999 0.495 0.495 6,900
2015-08-04 0.50 0.50 0.4981 0.4999 4,936
2015-08-03 0.4905 0.50 0.4905 0.4999 6,600
2015-07-31 0.5001 0.5049 0.5001 0.5049 1,400
2015-07-30 0.5051 0.5131 0.4998 0.4998 10,749

» More Metalico Stock Price History

To see other companies like Metalico (MEA), view our stock market today for news, and other data.