Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MET	71.55	71.66	70.125	70.42	-1.48	5,650,462	29,958	70.00	76.52
2024-04-25	Z	MET	72.42	72.76	70.99	71.90	-0.82	2,918,488	20,125	71.70	74.68
2024-04-24	Z	MET	71.88	72.76	71.66	72.72	0.495	2,073,776	16,378	71.30	73.09
2024-04-23	Z	MET	72.23	72.60	72.025	72.22	0.28	2,106,196	16,670	66.05	74.00
2024-04-22	Z	MET	71.60	72.4325	70.97	71.96	0.84	2,846,043	19,729	65.14	72.60
2024-04-19	Z	MET	70.22	71.31	70.03	71.11	1.17	3,346,089	20,551	63.84	71.94
2024-04-18	Z	MET	69.41	70.15	69.33	69.95	1.03	2,823,738	18,621	69.38	70.18
2024-04-17	Z	MET	69.31	69.68	68.58	68.92	-0.01	2,650,902	16,041	68.40	77.28
2024-04-16	Z	MET	69.57	69.64	68.71	68.93	-0.51	3,330,319	19,063	68.85	77.28
2024-04-15	Z	MET	71.29	71.67	69.25	69.43	-0.71	2,722,435	19,407	69.30	70.28
2024-04-12	Z	MET	70.57	71.32	69.75	70.14	-0.84	2,744,584	19,311	69.77	70.52
2024-04-11	Z	MET	71.58	71.62	70.25	70.98	-0.94	4,251,768	27,582	70.00	71.73
2024-04-10	Z	MET	72.20	72.34	71.315	71.91	-1.01	2,585,344	21,740	71.30	72.85
2024-04-09	Z	MET	74.06	74.17	72.245	72.88	-0.91	2,373,303	18,584	71.95	79.51
2024-04-08	Z	MET	73.66	74.005	73.36	73.78	0.185	2,055,107	17,560	73.32	74.29
2024-04-05	Z	MET	73.25	73.815	72.84	73.60	0.49	1,830,581	16,284	72.90	79.89
2024-04-04	Z	MET	74.19	74.675	72.80	73.13	-0.42	2,894,476	22,242	71.95	81.01
2024-04-03	Z	MET	73.10	74.03	73.10	73.57	0.35	2,003,100	14,276	71.95	79.86
2024-04-02	Z	MET	73.50	74.01	73.18	73.23	-0.45	2,354,390	15,003	72.74	80.32
2024-04-01	Z	MET	74.06	74.17	73.27	73.69	-0.43	2,219,242	15,347	71.95	75.00
2024-03-29	Z	MET	74.11	74.395	73.885	74.11	0.185	0	0	73.39	74.32
2024-03-28	Z	MET	74.11	74.395	73.885	74.11	0.185	2,591,678	14,323	73.39	74.32
2024-03-27	Z	MET	73.50	73.97	73.28	73.92	0.875	2,526,413	16,115	73.14	74.62
2024-03-26	Z	MET	72.80	73.375	72.76	73.06	-0.04	2,713,256	16,089	72.27	73.81
2024-03-25	Z	MET	72.51	73.47	72.51	73.10	0.48	2,591,055	14,507	72.38	80.85
2024-03-22	Z	MET	73.47	73.90	72.60	72.63	-0.65	2,724,573	14,893	72.10	73.81
2024-03-21	Z	MET	73.62	74.01	73.1938	73.27	-0.10	3,002,584	15,555	72.27	73.63
2024-03-20	Z	MET	72.12	73.56	71.70	73.36	0.96	2,755,435	15,419	72.49	73.60
2024-03-19	Z	MET	72.70	73.00	72.18	72.40	-0.145	3,285,187	16,574	72.20	72.99
2024-03-18	Z	MET	72.53	72.67	72.15	72.55	0.18	3,341,001	16,306	71.67	77.00
2024-03-15	Z	MET	71.53	72.59	71.53	72.39	0.48	5,858,579	16,756	71.87	72.90
2024-03-14	Z	MET	72.11	72.66	71.36	71.90	-0.73	4,015,020	24,204	67.55	73.82
2024-03-13	Z	MET	71.85	72.895	71.66	72.67	0.99	3,203,141	14,655	71.78	72.90
2024-03-12	Z	MET	71.80	72.11	71.38	71.69	-0.03	2,357,845	14,546	67.55	72.40
2024-03-11	Z	MET	70.65	71.74	70.35	71.71	0.79	2,077,644	13,669	67.55	77.68
2024-03-08	Z	MET	72.34	72.49	70.85	70.92	-0.45	3,457,805	15,280	70.52	71.32
2024-03-07	Z	MET	71.41	72.13	71.30	71.37	0.36	2,576,781	14,556	67.55	78.74
2024-03-06	Z	MET	70.98	71.42	70.31	71.04	0.59	3,040,140	16,963	70.50	71.50
2024-03-05	Z	MET	69.50	71.165	69.34	70.47	0.57	3,615,821	18,791	69.30	77.28
2024-03-04	Z	MET	69.35	70.055	69.27	69.91	0.19	3,228,368	15,900	67.55	70.01
2024-03-01	Z	MET	69.73	70.09	69.235	69.73	-0.01	2,817,251	13,132	67.55	70.88
2024-02-29	Z	MET	69.75	70.1175	69.36	69.74	0.37	6,165,585	14,303	67.55	76.09
2024-02-28	Z	MET	69.10	69.80	68.915	69.34	0.19	2,447,033	11,897	69.30	70.00
2024-02-27	Z	MET	68.52	69.29	68.08	69.16	0.57	2,604,096	13,915	61.73	72.00
2024-02-26	Z	MET	69.08	69.50	68.32	68.57	-0.76	2,814,261	15,290	61.73	72.00
2024-02-23	Z	MET	68.96	69.875	68.84	69.33	0.475	4,144,541	17,714	68.84	69.63
2024-02-22	Z	MET	69.01	69.52	68.74	68.86	-0.075	3,137,086	16,086	68.00	72.00
2024-02-21	Z	MET	68.83	69.02	68.25	68.94	0.325	4,181,240	20,844	68.00	75.31
2024-02-20	Z	MET	68.17	69.337	68.165	68.62	-0.14	3,271,795	17,011	68.59	69.95
2024-02-19	Z	MET	69.21	69.87	68.74	68.77	-0.765	0	0	61.73	69.32
2024-02-16	Z	MET	69.21	69.87	68.74	68.77	-0.765	3,575,793	16,844	61.73	69.32
2024-02-15	Z	MET	68.73	69.955	68.73	69.54	1.19	4,044,361	18,547	61.73	71.61
2024-02-14	Z	MET	68.24	68.90	68.08	68.35	0.51	3,704,899	19,644	66.86	75.49
2024-02-13	Z	MET	67.91	68.71	67.035	67.84	-0.72	5,071,013	25,575	66.50	68.80
2024-02-12	Z	MET	67.75	69.23	67.59	68.55	1.05	5,088,429	27,757	63.59	69.35
2024-02-09	Z	MET	66.51	67.67	66.40	67.50	0.74	5,121,335	19,943	67.15	67.70
2024-02-08	Z	MET	66.80	66.94	66.18	66.75	-0.27	3,321,913	18,860	66.35	67.13
2024-02-07	Z	MET	66.27	67.43	66.02	67.00	1.03	4,684,417	20,986	66.85	67.39
2024-02-06	Z	MET	65.78	66.42	65.655	65.96	0.16	3,739,350	17,581	61.90	69.50
2024-02-05	Z	MET	64.83	66.19	64.61	65.81	0.37	5,281,017	25,353	59.98	71.43
2024-02-02	Z	MET	65.60	66.34	64.76	65.95	0.61	4,793,038	27,088	44.48	66.79
2024-02-01	Z	MET	66.15	67.29	64.86	65.35	-3.93	9,465,259	47,605	65.40	66.30
2024-01-31	Z	MET	70.83	71.00	69.26	69.32	-1.54	6,251,279	33,137	67.35	68.10
2024-01-30	Z	MET	70.25	70.905	70.07	70.81	0.455	3,672,203	21,767	68.00	71.30
2024-01-29	Z	MET	70.62	70.89	69.90	70.36	-0.53	3,762,083	18,141	69.75	74.00