OTC Markets OTCPK - Delayed Quote USD

Metro Inc. (MTRAF)

Compare
63.17
0.00
(0.00%)
At close: January 22 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202563.1763.1763.1763.1763.17100
Jan 21, 202562.9662.9662.9662.9662.96200
Jan 17, 202562.2362.2362.2362.2362.23-
Jan 16, 202562.3362.3362.2362.2362.23200
Jan 15, 202562.1662.1662.1662.1662.16200
Jan 14, 202562.6162.6162.6162.6162.61-
Jan 13, 202562.6162.6162.6162.6162.61300
Jan 10, 202562.5062.5062.5062.5062.50-
Jan 8, 202562.5062.5062.5062.5062.50-
Jan 7, 202562.5062.5062.5062.5062.50100
Jan 6, 202562.5562.5562.5562.5562.55-
Jan 3, 202562.5562.5562.5562.5562.55-
Jan 2, 202562.6362.6362.5562.5562.55400
Dec 31, 202462.7362.7462.7362.7462.74200
Dec 30, 202462.8662.8662.8462.8462.84200
Dec 27, 202463.1363.1863.1363.1863.18600
Dec 26, 202463.1463.1463.1463.1463.14-
Dec 24, 202463.1463.1463.1463.1463.14-
Dec 23, 202463.1463.1463.1463.1463.14-
Dec 20, 202464.5264.5263.1463.1463.145,200
Dec 19, 202463.4163.4163.4163.4163.4120,800
Dec 18, 202463.6463.6463.0963.0963.0973,300
Dec 17, 202463.9563.9563.8963.8963.89300
Dec 16, 202465.3065.3065.3065.3065.30-
Dec 13, 202465.5765.5765.3065.3065.3029,400
Dec 12, 202465.8765.8765.8465.8465.8423,500
Dec 11, 202465.2965.2965.2965.2965.29-
Dec 10, 202465.3765.3765.2965.2965.296,900
Dec 9, 202465.5465.5465.5465.5465.5428,200
Dec 6, 202467.0767.0767.0767.0767.07-
Dec 5, 202466.8767.0766.7667.0767.0710,600
Dec 4, 202465.2765.2765.2765.2765.275,200
Dec 3, 202465.5765.5765.5765.5765.57-
Dec 2, 202465.5765.5765.5765.5765.575,800
Nov 29, 202464.9164.9164.9164.9164.91-
Nov 27, 202464.9164.9164.9164.9164.91-
Nov 26, 202464.3464.9164.3464.9164.9148,200
Nov 25, 202464.1964.1964.1964.1964.19-
Nov 22, 202463.0064.1963.0064.1964.19200
Nov 21, 202462.4562.4562.4562.4562.45-
Nov 20, 202460.6862.4560.6862.4562.45300
Nov 19, 202461.9161.9161.9161.9161.91700
Nov 18, 202461.2661.2661.2661.2661.26200
Nov 15, 202461.5161.5161.5161.5161.51-
Nov 14, 202461.5161.5161.5161.5161.51100
Nov 13, 202462.6862.6861.2061.7361.73400
Nov 12, 202462.6762.6762.6762.6762.67100
Nov 11, 202461.2161.2161.2161.2161.21-
Nov 8, 202461.2161.2161.2161.2161.21-
Nov 7, 202461.2161.2161.2161.2161.21-
Nov 6, 202461.2261.2261.2161.2161.21200
Nov 5, 202460.7160.7160.7160.7160.71100
Nov 4, 202459.4859.4859.4859.4859.48-
Nov 1, 202459.4859.4859.4859.4859.48-
Oct 31, 202459.4859.4859.4859.4859.48100
Oct 30, 202459.9560.3259.9560.3260.32200
Oct 29, 202458.8258.8258.8258.8258.82100
Oct 28, 202459.0159.0158.8058.8058.80700
Oct 25, 202459.4859.4859.4859.4859.48-
Oct 24, 2024 0.24 Dividend
Oct 24, 202459.4559.4859.4559.4859.483,300
Oct 23, 202460.6860.6860.6860.6860.44-
Oct 22, 202460.6860.6860.6860.6860.44-
Oct 21, 202461.0661.0660.6860.6860.44300
Oct 18, 202461.2461.2461.2461.2461.00-
Oct 17, 202461.2461.2461.2461.2461.006,100
Oct 16, 202461.2461.2461.2461.2461.00-
Oct 15, 202461.2461.2461.2461.2461.00300
Oct 14, 202460.6760.6760.6760.6760.43-
Oct 11, 202460.6760.6760.6760.6760.43-
Oct 10, 202460.6760.6760.6760.6760.43100
Oct 9, 202461.6561.6561.6561.6561.40-
Oct 8, 202461.6561.6561.6561.6561.40-
Oct 7, 202461.6561.6561.6561.6561.40800
Oct 4, 202461.6561.6561.6561.6561.40-
Oct 3, 202461.7461.7461.6561.6561.40400
Oct 2, 202462.4262.4262.4262.4262.17100
Oct 1, 202463.3863.3863.3863.3863.13100
Sep 30, 202463.3863.3863.3863.3863.13-
Sep 27, 202463.3863.3863.3863.3863.13-
Sep 26, 202463.3863.3863.3863.3863.13200
Sep 25, 202461.6261.6261.6261.6261.37-
Sep 24, 202461.6261.6261.6261.6261.37-
Sep 23, 202461.6261.6261.6261.6261.37-
Sep 20, 202461.6261.6261.6261.6261.37-
Sep 19, 202461.6261.6261.6261.6261.37100
Sep 18, 202462.1462.1462.1462.1461.89100
Sep 17, 202463.9363.9362.8662.8662.61700
Sep 16, 202463.8963.8963.8963.8963.64-
Sep 13, 202463.8963.8963.8963.8963.64-
Sep 12, 202463.8363.8963.8263.8963.64300
Sep 11, 202462.9862.9862.9862.9862.73900
Sep 10, 202462.7362.7362.7362.7362.48100
Sep 9, 202462.6062.6062.6062.6062.35-
Sep 6, 202463.0663.0662.5162.6062.352,500
Sep 5, 2024 0.25 Dividend
Sep 5, 202463.1763.1763.1763.1762.924,000
Sep 4, 202463.2263.2263.1763.1762.67300
Sep 3, 202462.7662.7662.7662.7662.263,600
Aug 30, 202462.3962.7662.3962.7662.2623,900
Aug 29, 202462.1062.1062.1062.1061.6132,000
Aug 28, 202462.1062.1062.1062.1061.618,400
Aug 27, 202462.1062.1062.1062.1061.613,100
Aug 26, 202462.1062.1062.1062.1061.618,500
Aug 23, 202462.1062.1062.1062.1061.6119,600
Aug 22, 202461.3861.3861.3861.3860.90135,000
Aug 21, 202461.5061.5061.3861.3860.905,800
Aug 20, 202461.7761.7761.7761.7761.2810,100
Aug 19, 202461.7761.7761.7761.7761.2812,000
Aug 16, 202461.7761.7761.7761.7761.289,200
Aug 15, 202460.7961.7760.7961.7761.2838,200
Aug 14, 202459.2460.1459.0359.8459.3761,900
Aug 13, 202458.0659.3458.0659.3458.87900
Aug 12, 202457.2557.2557.2557.2556.80-
Aug 9, 202457.2557.2557.2557.2556.80-
Aug 8, 202457.2557.2557.2557.2556.80-
Aug 7, 202457.2557.2557.2557.2556.80300
Aug 6, 202458.4458.6158.4458.6158.15120,500
Aug 5, 202458.4558.4558.4558.4557.99-
Aug 2, 202458.4558.4558.4558.4557.9931,200
Aug 1, 202459.4059.4059.4059.4058.9331,200
Jul 31, 202459.5959.5959.5959.5959.124,000
Jul 30, 202459.5459.5459.5459.5459.0723,600
Jul 29, 202459.5459.5459.5459.5459.073,000
Jul 26, 202459.5459.5459.5459.5459.072,500
Jul 25, 202459.5459.5459.5459.5459.0722,300
Jul 24, 202459.5459.5459.5459.5459.078,100
Jul 23, 202459.5459.5459.5459.5459.0711,300
Jul 22, 202460.0760.0760.0760.0759.6021,400
Jul 19, 202459.9260.0759.9260.0759.6054,000
Jul 18, 202458.0258.0258.0258.0257.5626,300
Jul 17, 202458.0258.0258.0258.0257.56700
Jul 16, 202458.0258.0258.0258.0257.5617,000
Jul 15, 202458.1758.1758.1758.1757.718,200
Jul 12, 202457.2557.2557.2557.2556.804,200
Jul 11, 202457.2557.2557.2557.2556.8030,600
Jul 10, 202457.2557.2557.2557.2556.8060,800
Jul 9, 202457.2657.2657.2557.2556.80300
Jul 8, 202457.2057.2057.2057.2056.7519,900
Jul 5, 202457.2057.2057.2057.2056.75-
Jul 3, 202457.2057.2057.2057.2056.75200
Jul 2, 202457.4257.4257.4257.4256.97111,600
Jul 1, 202457.4257.4257.4257.4256.97200
Jun 28, 202455.6455.9055.6455.9055.464,500
Jun 27, 202454.8354.8354.8354.8354.404,000
Jun 26, 202454.8354.8354.8354.8354.4012,700
Jun 25, 202454.8354.8354.8354.8354.40400
Jun 24, 202454.8954.8954.8354.8354.40400
Jun 21, 202453.9653.9653.9653.9653.53300
Jun 20, 202453.7453.7453.4253.4253.00900
Jun 18, 202453.6253.6553.6253.6553.23500
Jun 17, 202453.7953.7953.7953.7953.3719,700
Jun 14, 202453.7953.7953.7953.7953.3716,800
Jun 13, 202453.8253.8253.8253.8253.39300
Jun 12, 202453.8253.8253.8253.8253.394,600
Jun 11, 202453.8253.8253.8253.8253.398,900
Jun 10, 202455.0055.0055.0055.0054.5718,100
Jun 7, 202455.0055.0055.0055.0054.57-
Jun 6, 202455.0055.0055.0055.0054.57-
Jun 5, 202455.0055.0055.0055.0054.57100
Jun 4, 202454.7254.7354.7254.7354.301,100
Jun 3, 202453.4953.4953.4953.4953.07-
May 31, 202453.6653.6653.4053.4953.07117,300
May 30, 202453.6853.6853.6853.6853.265,900
May 29, 202453.6853.6853.6853.6853.266,200
May 28, 202453.5453.6153.5453.5753.159,500
May 24, 202454.3754.3754.3754.3753.94100
May 23, 202454.0954.2254.0954.1353.7071,400
May 22, 202454.1854.1854.1854.1853.7549,900
May 21, 202454.3154.3154.1854.1853.757,100
May 20, 202454.2554.2554.2554.2553.82-
May 17, 202454.2954.2954.2554.2553.8227,100
May 16, 202454.6554.6554.6354.6354.204,500
May 15, 202453.8653.8653.8653.8653.4347,800
May 14, 2024 0.25 Dividend
May 14, 202453.9553.9553.7153.8653.4316,900
May 13, 202453.2753.2753.2753.2752.61-
May 10, 202453.2753.2753.2753.2752.6131,100
May 9, 202453.2753.2753.2753.2752.615,000
May 8, 202453.2753.2753.2753.2752.6114,600
May 7, 202453.2753.2753.2753.2752.6133,600
May 6, 202452.4952.4952.4952.4951.8412,500
May 3, 202452.4952.4952.4952.4951.8417,600
May 2, 202452.3452.3452.3452.3451.691,200
May 1, 202451.7951.7951.7951.7951.14-
Apr 30, 202451.7951.7951.7951.7951.1418,800
Apr 29, 202451.7951.7951.7951.7951.14300
Apr 26, 202452.2252.4252.2252.4251.77300
Apr 25, 202451.0951.5051.0951.5050.86500
Apr 24, 202451.8651.8651.8651.8651.212,000
Apr 23, 202450.7550.7550.7550.7550.1230,400
Apr 22, 202450.8450.8450.7550.7550.1258,700
Apr 19, 202450.9750.9750.9750.9750.33-
Apr 18, 202450.9750.9750.9750.9750.336,500
Apr 17, 202450.9750.9750.9750.9750.3312,600
Apr 16, 202450.7550.9750.7550.9750.3320,700
Apr 15, 202451.3851.3851.3851.3850.746,300
Apr 12, 202451.3051.3051.3051.3050.6615,100
Apr 11, 202451.7151.7151.7151.7151.074,800
Apr 10, 202452.5452.5452.5452.5451.892,700
Apr 9, 202452.5252.5452.5252.5451.8929,100
Apr 8, 202452.7052.7052.7052.7052.0415,400
Apr 5, 202452.1952.1952.1952.1951.5414,300
Apr 4, 202452.6652.6651.8551.8551.2031,800
Apr 3, 202452.7752.7752.7352.7352.0722,900
Apr 2, 202452.8352.8352.8352.8352.1714,500
Apr 1, 202453.6053.6053.6053.6052.9324,300
Mar 28, 202453.8553.8553.8553.8553.185,900
Mar 27, 202453.8053.8553.6453.8553.1823,500
Mar 26, 202453.8053.8653.8053.8653.1921,300
Mar 25, 202453.4453.5153.4453.5152.8428,400
Mar 22, 202453.3453.3453.2753.2752.6121,400
Mar 21, 202453.8253.8253.7953.7953.1228,700
Mar 20, 202454.0954.0954.0954.0953.4218,600
Mar 19, 202454.0954.0954.0954.0953.4227,300
Mar 18, 202454.6254.6254.6254.6253.9425,400
Mar 15, 202454.7454.7454.7454.7454.06-
Mar 14, 202454.7454.7454.7454.7454.0633,700
Mar 13, 202454.7254.7254.7254.7254.0440,600
Mar 12, 202454.7254.7254.7254.7254.0424,400
Mar 11, 202454.7254.7254.7254.7254.048,700
Mar 8, 202455.2955.4955.2955.4954.80100,800
Mar 7, 202454.2354.2354.2354.2353.5515,600
Mar 6, 202454.0754.2354.0754.2353.554,100
Mar 5, 202453.7553.7553.7553.7553.0843,500
Mar 4, 202453.7353.7553.7353.7553.0815,900
Mar 1, 202454.0554.0554.0554.0553.3819,000
Feb 29, 202454.0154.0154.0154.0153.3464,000
Feb 28, 202454.0154.0154.0154.0153.3433,100
Feb 27, 202454.0154.0154.0154.0153.3427,600
Feb 26, 202454.6554.6554.0154.0153.34700
Feb 23, 202454.1254.4054.0654.4053.7236,500
Feb 22, 202453.2753.7853.2753.7853.114,000
Feb 21, 202452.5952.5952.5952.5951.936,800
Feb 20, 202452.5952.5952.5952.5951.9312,900
Feb 16, 202452.5952.5952.5952.5951.9322,700
Feb 15, 202451.7652.5251.7652.4851.8341,300
Feb 14, 202451.1451.6251.1451.6250.9851,800
Feb 13, 202451.4051.4051.4051.4050.76-
Feb 12, 202451.4051.4051.4051.4050.768,700
Feb 9, 202451.4051.4051.4051.4050.765,800
Feb 8, 202451.7251.7251.7251.7251.0813,600
Feb 7, 202452.1652.1652.1652.1651.5118,800
Feb 6, 202451.9651.9651.9651.9651.3133,600
Feb 5, 202451.7551.7551.7551.7551.1191,200
Feb 2, 202452.6252.6252.6252.6251.9625,500
Feb 1, 202452.8252.8252.8252.8252.1615,500
Jan 31, 202452.4952.8552.4952.8252.1665,700
Jan 30, 202451.9652.8351.7752.3851.73600
Jan 29, 202452.0052.0052.0052.0051.3566,200
Jan 26, 202452.0052.0052.0052.0051.35100
Jan 25, 202452.0052.0052.0052.0051.35-
Jan 24, 202452.0052.0052.0052.0051.35-
Jan 23, 202452.0052.0052.0052.0051.35-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.