Metro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	91.57	92.69	90.20	90.43	90.43	-1.33%	1,489,415
Dec 19, 2024	90.94	92.13	90.65	91.65	91.65	0.84%	434,800
Dec 18, 2024	91.10	91.72	90.54	90.89	90.89	-0.71%	551,000
Dec 17, 2024	92.88	93.46	91.27	91.54	91.54	-1.73%	660,800
Dec 16, 2024	92.79	93.82	92.31	93.15	93.15	0.10%	339,100
Dec 13, 2024	93.59	93.82	92.95	93.06	93.06	-0.61%	451,507
Dec 12, 2024	93.70	94.38	93.40	93.63	93.63	0.02%	568,117
Dec 11, 2024	93.13	94.16	92.64	93.61	93.61	0.49%	541,542
Dec 10, 2024	92.84	93.53	92.50	93.15	93.15	-0.21%	648,747
Dec 9, 2024	93.19	94.86	92.10	93.35	93.35	0.16%	440,000
Dec 6, 2024	93.47	94.02	93.14	93.20	93.20	-0.36%	429,519
Dec 5, 2024	92.68	94.30	92.68	93.54	93.54	0.82%	345,747
Dec 4, 2024	92.41	93.19	91.72	92.78	92.78	0.39%	483,147
Dec 3, 2024	91.70	92.57	91.70	92.42	92.42	0.34%	487,700
Dec 2, 2024	91.30	92.28	90.70	92.11	92.11	0.96%	395,700
Nov 29, 2024	92.35	93.00	91.11	91.23	91.23	-1.21%	308,536
Nov 28, 2024	92.23	92.96	92.17	92.35	92.35	0.13%	109,500
Nov 27, 2024	91.25	92.47	89.66	92.23	92.23	1.16%	410,600
Nov 26, 2024	89.72	91.63	89.72	91.17	91.17	1.73%	537,144
Nov 25, 2024	90.00	90.21	88.81	89.62	89.62	-0.12%	1,665,846
Nov 22, 2024	89.03	90.72	89.03	89.73	89.73	0.83%	471,400
Nov 21, 2024	87.71	89.55	87.50	88.99	88.99	2.19%	825,942
Nov 20, 2024	87.00	87.60	84.50	87.08	87.08	0.93%	516,424
Nov 19, 2024	85.58	87.08	84.71	86.28	86.28	0.34%	538,400
Nov 18, 2024	86.73	86.75	85.62	85.99	85.99	-0.57%	924,409
Nov 15, 2024	86.58	87.75	85.89	86.48	86.48	-0.10%	492,100
Nov 14, 2024	86.51	87.89	86.37	86.57	86.57	0.12%	567,822
Nov 13, 2024	87.58	87.94	85.52	86.47	86.47	-1.38%	422,634
Nov 12, 2024	86.12	87.74	86.12	87.68	87.68	1.76%	872,200
Nov 11, 2024	85.90	86.85	85.90	86.16	86.16	0.49%	455,400
Nov 8, 2024	85.78	86.27	85.32	85.74	85.74	-0.10%	400,930
Nov 7, 2024	84.97	85.92	84.80	85.83	85.83	0.87%	815,203
Nov 6, 2024	84.95	85.36	83.57	85.09	85.09	1.13%	462,700
Nov 5, 2024	82.98	84.34	82.94	84.14	84.14	1.45%	248,613
Nov 4, 2024	82.52	83.29	82.34	82.94	82.94	0.04%	459,840
Nov 1, 2024	82.72	83.30	82.21	82.91	82.91	0.27%	497,301
Oct 31, 2024	83.81	83.85	82.64	82.69	82.69	-1.32%	473,300
Oct 30, 2024	81.78	84.05	81.01	83.80	83.80	2.17%	454,400
Oct 29, 2024	82.03	82.45	81.82	82.02	82.02	-0.46%	378,900
Oct 28, 2024	82.06	82.95	81.56	82.40	82.40	0.84%	790,500
Oct 25, 2024	82.25	82.55	81.35	81.71	81.71	-0.72%	472,500
Oct 24, 2024	82.00	83.09	81.67	82.30	82.30	-1.58%	633,647
Oct 23, 2024	83.94	84.25	83.46	83.62	83.28	-0.59%	303,138
Oct 22, 2024	83.41	84.22	82.58	84.12	83.78	0.19%	274,300
Oct 21, 2024	84.83	84.85	83.82	83.96	83.62	-0.94%	549,525
Oct 18, 2024	84.95	85.41	84.45	84.76	84.42	-0.32%	457,047
Oct 17, 2024	84.86	85.63	84.66	85.03	84.69	0.02%	521,900
Oct 16, 2024	84.65	85.52	84.64	85.01	84.67	0.41%	214,800
Oct 15, 2024	84.38	84.73	84.05	84.66	84.32	0.67%	809,000
Oct 11, 2024	83.82	84.62	83.78	84.10	83.76	0.39%	436,024
Oct 10, 2024	83.67	84.04	83.11	83.77	83.43	-0.21%	583,227
Oct 9, 2024	83.00	84.02	83.00	83.95	83.61	1.02%	296,938
Oct 8, 2024	83.16	83.47	82.68	83.10	82.77	0.12%	588,218
Oct 7, 2024	83.00	83.49	82.66	83.00	82.67	-0.36%	827,249
Oct 4, 2024	84.03	84.42	83.29	83.30	82.97	-1.15%	408,500
Oct 3, 2024	84.16	84.78	83.20	84.27	83.93	-0.01%	320,100
Oct 2, 2024	85.40	85.95	84.21	84.28	83.94	-1.52%	245,800
Oct 1, 2024	85.55	85.75	84.96	85.58	85.24	0.11%	606,700
Sep 30, 2024	84.63	85.82	84.30	85.49	85.15	0.77%	393,434
Sep 27, 2024	85.56	86.06	84.80	84.84	84.50	-0.90%	481,839
Sep 26, 2024	85.19	85.88	84.89	85.61	85.27	0.73%	503,000
Sep 25, 2024	84.52	85.18	84.48	84.99	84.65	0.51%	195,300
Sep 24, 2024	83.99	84.76	83.98	84.56	84.56	0.75%	290,038
Sep 23, 2024	82.99	84.12	82.57	83.93	83.93	1.12%	370,000
Sep 20, 2024	83.63	84.07	82.57	83.00	83.00	-0.78%	2,108,800
Sep 19, 2024	85.28	85.31	83.35	83.65	83.65	-1.25%	561,900
Sep 18, 2024	84.68	84.87	84.16	84.71	84.71	0.02%	337,200
Sep 17, 2024	86.56	87.10	84.47	84.69	84.69	-1.98%	410,000
Sep 16, 2024	86.73	86.97	85.97	86.40	86.40	-0.07%	335,000
Sep 13, 2024	86.86	87.22	86.25	86.46	86.46	-0.33%	235,841
Sep 12, 2024	84.00	87.20	83.27	86.75	86.75	0.99%	557,300
Sep 11, 2024	85.00	85.97	84.80	85.90	85.90	0.80%	399,131
Sep 10, 2024	85.46	85.76	84.72	85.22	85.22	-0.27%	303,300
Sep 9, 2024	85.17	85.95	85.14	85.45	85.45	0.64%	737,703
Sep 6, 2024	84.98	85.30	84.39	84.91	84.91	-0.11%	351,430
Sep 5, 2024	85.72	85.77	84.54	85.00	85.00	-1.04%	348,600
Sep 4, 2024	84.58	86.03	84.40	85.89	85.55	1.17%	593,300
Sep 3, 2024	84.65	85.22	84.06	84.90	84.57	0.28%	343,549
Aug 30, 2024	84.54	84.72	83.81	84.66	84.33	0.21%	1,090,733
Aug 29, 2024	84.09	84.82	84.00	84.48	84.15	0.63%	442,500
Aug 28, 2024	84.17	84.48	83.70	83.95	83.62	-0.43%	188,131
Aug 27, 2024	83.77	84.57	83.77	84.31	83.98	0.15%	220,400
Aug 26, 2024	84.05	84.42	83.87	84.18	83.85	0.21%	212,038
Aug 23, 2024	84.09	84.92	83.47	84.00	83.67	0.18%	176,100
Aug 22, 2024	83.60	83.95	82.57	83.85	83.52	0.42%	407,700
Aug 21, 2024	83.51	84.09	83.15	83.50	83.17	-0.02%	241,805
Aug 20, 2024	83.24	83.81	83.10	83.52	83.19	0.34%	197,900
Aug 19, 2024	83.84	84.22	82.95	83.24	82.92	-0.80%	448,546
Aug 16, 2024	83.89	84.03	83.23	83.91	83.58	-0.29%	306,733
Aug 15, 2024	83.00	84.78	83.00	84.15	83.82	2.42%	342,409
Aug 14, 2024	82.00	82.50	80.59	82.16	81.84	0.93%	681,243
Aug 13, 2024	79.97	81.44	79.05	81.40	81.08	2.51%	492,228
Aug 12, 2024	79.44	79.58	78.78	79.41	79.10	-0.43%	211,900
Aug 9, 2024	80.37	81.16	79.42	79.75	79.44	-0.49%	449,105
Aug 8, 2024	79.32	80.44	78.87	80.14	79.83	1.67%	346,647
Aug 7, 2024	80.84	80.84	78.59	78.82	78.51	-1.92%	527,580
Aug 6, 2024	79.65	80.94	79.16	80.36	80.05	-1.02%	527,057
Aug 2, 2024	81.26	81.90	80.26	81.19	80.87	-0.67%	445,624
Aug 1, 2024	82.67	82.67	81.61	81.74	81.42	-0.58%	365,375
Jul 31, 2024	82.41	82.44	81.76	82.22	81.90	0.32%	258,821