Historical Prices for AMEX, MEA

MEA

Metalico Inc

03/19/10 17:17

LAST: 5.820	CHANGE: 0.29	OPEN: 6.170	HIGH: 6.180	ASK: 0.000	VOLUME: 498,234
LAST: 5.820	CHANGE(%): 4.75	PREV: 6.110	LOW: 5.790	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	6.170	6.180	5.790	5.820	498,100
03/18/10	6.350	6.440	6.070	6.110	459,200
03/17/10	6.310	6.450	6.230	6.350	575,100
03/16/10	5.930	6.300	5.850	6.290	690,900
03/15/10	6.170	6.170	5.750	5.910	665,600
03/12/10	6.190	6.300	6.090	6.160	591,600
03/11/10	6.030	6.680	6.020	6.200	3,070,200
03/10/10	6.000	6.090	5.650	6.030	416,100
03/09/10	6.020	6.120	6.020	6.030	291,700
03/08/10	6.090	6.180	6.050	6.140	486,300
03/05/10	5.980	6.140	5.980	6.070	603,300
03/04/10	5.840	6.000	5.760	5.990	449,600
03/03/10	5.890	5.970	5.760	5.880	344,200
03/02/10	5.720	6.050	5.700	5.900	1,240,900
03/01/10	5.500	5.720	5.360	5.680	539,000
02/26/10	5.550	5.600	5.390	5.490	258,700
02/25/10	5.410	5.550	5.220	5.550	377,900
02/24/10	5.530	5.590	5.410	5.460	244,500
02/23/10	5.620	5.700	5.420	5.500	429,400
02/22/10	5.500	5.640	5.420	5.580	331,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist