Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,100.00 | 1,160.00 | 1,079.00 | 1,135.00 | 1,135.00 | 22,079 |
| 2024-05-23 | 1,103.00 | 1,165.00 | 1,079.00 | 1,094.00 | 1,094.00 | 44,734 |
| 2024-05-22 | 1,100.00 | 1,100.00 | 1,079.00 | 1,079.00 | 1,079.00 | 209,000 |
| 2024-05-21 | 1,100.00 | 1,120.00 | 1,077.00 | 1,090.00 | 1,090.00 | 351,882 |
| 2024-05-20 | 1,100.00 | 1,100.00 | 1,081.00 | 1,090.00 | 1,090.00 | 35,834 |
| 2024-05-17 | 1,094.00 | 1,100.00 | 1,077.00 | 1,080.00 | 1,080.00 | 264,320 |
| 2024-05-16 | 1,094.00 | 1,125.00 | 1,056.00 | 1,077.00 | 1,077.00 | 471,204 |
| 2024-05-15 | 1,074.00 | 1,083.00 | 1,010.00 | 1,066.00 | 1,066.00 | 55,813 |
| 2024-05-14 | 1,112.00 | 1,150.00 | 1,066.00 | 1,085.00 | 1,085.00 | 129,613 |
| 2024-05-13 | 1,165.00 | 1,220.00 | 1,103.00 | 1,110.00 | 1,110.00 | 308,605 |
| 2024-05-10 | 1,150.00 | 1,199.00 | 1,100.00 | 1,128.00 | 1,128.00 | 238,999 |
| 2024-05-09 | 1,186.00 | 1,225.00 | 1,135.00 | 1,140.00 | 1,140.00 | 26,112 |
| 2024-05-08 | 1,191.00 | 1,191.00 | 1,136.00 | 1,139.00 | 1,139.00 | 31,226 |
| 2024-05-07 | 1,181.00 | 1,249.00 | 1,135.00 | 1,135.00 | 1,135.00 | 16,890 |
| 2024-05-06 | 1,200.00 | 1,200.00 | 1,136.00 | 1,159.00 | 1,159.00 | 16,499 |
| 2024-05-03 | 1,192.00 | 1,219.00 | 1,135.00 | 1,177.00 | 1,177.00 | 364,376 |
| 2024-05-02 | 1,223.00 | 1,298.00 | 1,161.00 | 1,169.00 | 1,169.00 | 14,262 |
| 2024-04-30 | 1,152.00 | 1,248.00 | 1,136.00 | 1,175.00 | 1,175.00 | 381,102 |
| 2024-04-29 | 1,156.00 | 1,219.00 | 1,141.00 | 1,174.00 | 1,174.00 | 159,065 |
| 2024-04-26 | 1,099.00 | 1,150.00 | 1,073.00 | 1,130.00 | 1,130.00 | 184,456 |
| 2024-04-25 | 1,107.00 | 1,135.00 | 1,075.00 | 1,101.00 | 1,101.00 | 741,024 |
| 2024-04-24 | 1,126.00 | 1,197.00 | 1,100.00 | 1,131.00 | 1,131.00 | 402,800 |
| 2024-04-23 | 1,180.00 | 1,200.00 | 1,156.00 | 1,156.00 | 1,156.00 | 697,349 |
| 2024-04-22 | 1,216.00 | 1,249.00 | 1,181.00 | 1,198.00 | 1,198.00 | 1,576,349 |
| 2024-04-19 | 1,160.00 | 1,200.00 | 1,160.00 | 1,188.00 | 1,188.00 | 41,546 |
| 2024-04-18 | 1,140.00 | 1,280.00 | 1,095.00 | 1,200.00 | 1,200.00 | 214,911 |
| 2024-04-17 | 1,153.00 | 1,249.00 | 1,153.00 | 1,193.00 | 1,193.00 | 14,785 |
| 2024-04-16 | 1,249.00 | 1,249.00 | 1,193.00 | 1,200.00 | 1,200.00 | 2,725,322 |
| 2024-04-15 | 1,260.00 | 1,329.00 | 1,200.00 | 1,250.00 | 1,250.00 | 92,529 |
| 2024-04-12 | 1,201.00 | 1,252.00 | 1,180.00 | 1,200.00 | 1,200.00 | 51,737 |
| 2024-04-11 | 1,284.00 | 1,294.00 | 1,201.00 | 1,201.00 | 1,201.00 | 202,585 |
| 2024-04-10 | 1,295.00 | 1,295.00 | 1,254.00 | 1,278.00 | 1,278.00 | 40,479 |
| 2024-04-09 | 1,251.00 | 1,294.00 | 1,250.00 | 1,294.00 | 1,294.00 | 28,387 |
| 2024-04-08 | 1,268.00 | 1,270.00 | 1,251.00 | 1,268.00 | 1,268.00 | 20,424 |
| 2024-04-05 | 1,275.00 | 1,275.00 | 1,243.00 | 1,268.00 | 1,268.00 | 12,823 |
| 2024-04-04 | 1,250.00 | 1,281.00 | 1,217.00 | 1,275.00 | 1,275.00 | 61,185 |
| 2024-04-03 | 1,299.00 | 1,299.00 | 1,200.00 | 1,239.00 | 1,239.00 | 514,663 |
| 2024-04-02 | 1,382.00 | 1,382.00 | 1,253.00 | 1,255.00 | 1,255.00 | 194,116 |
| 2024-03-28 | 1,407.00 | 1,435.00 | 1,315.00 | 1,338.00 | 1,338.00 | 270,565 |
| 2024-03-27 | 1,286.00 | 1,385.00 | 1,233.00 | 1,342.00 | 1,342.00 | 383,168 |
| 2024-03-26 | 1,279.00 | 1,279.00 | 1,228.00 | 1,265.00 | 1,265.00 | 111,375 |
| 2024-03-25 | 1,285.00 | 1,350.00 | 1,219.00 | 1,226.00 | 1,226.00 | 531,250 |
| 2024-03-22 | 1,299.00 | 1,376.00 | 1,275.00 | 1,318.00 | 1,318.00 | 309,873 |
| 2024-03-20 | 1,210.00 | 1,300.00 | 1,210.00 | 1,255.00 | 1,255.00 | 170,332 |
| 2024-03-19 | 1,269.00 | 1,269.00 | 1,206.00 | 1,221.00 | 1,221.00 | 118,961 |
| 2024-03-18 | 1,198.00 | 1,294.00 | 1,198.00 | 1,237.00 | 1,237.00 | 576,064 |
| 2024-03-15 | 1,135.00 | 1,250.00 | 1,133.00 | 1,250.00 | 1,250.00 | 3,002,317 |
| 2024-03-14 | 1,248.00 | 1,265.00 | 1,170.00 | 1,170.00 | 1,170.00 | 703,721 |
| 2024-03-13 | 1,113.00 | 1,250.00 | 1,113.00 | 1,185.00 | 1,185.00 | 816,999 |
| 2024-03-12 | 1,218.00 | 1,299.00 | 1,111.00 | 1,130.00 | 1,130.00 | 1,114,073 |
| 2024-03-11 | 1,051.00 | 1,290.00 | 1,051.00 | 1,218.00 | 1,218.00 | 2,218,456 |
| 2024-03-08 | 1,069.00 | 1,094.00 | 957.00 | 986.00 | 986.00 | 1,653,501 |
| 2024-03-07 | 1,130.00 | 1,180.00 | 1,020.00 | 1,069.00 | 1,069.00 | 631,183 |
| 2024-03-06 | 1,157.00 | 1,210.00 | 1,061.00 | 1,114.00 | 1,114.00 | 613,600 |
| 2024-03-05 | 1,089.00 | 1,205.00 | 1,089.00 | 1,131.00 | 1,131.00 | 536,705 |
| 2024-03-04 | 1,187.00 | 1,187.00 | 1,101.00 | 1,139.00 | 1,139.00 | 407,514 |
| 2024-03-01 | 1,231.00 | 1,282.00 | 1,083.00 | 1,160.00 | 1,160.00 | 755,806 |
| 2024-02-29 | 1,266.00 | 1,305.00 | 1,200.00 | 1,245.00 | 1,245.00 | 346,453 |
| 2024-02-28 | 1,309.00 | 1,320.00 | 1,263.00 | 1,279.00 | 1,279.00 | 49,688 |
| 2024-02-27 | 1,395.00 | 1,395.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2,739,255 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-06 | 90.0000 ZAC |
| 2021-04-14 | 75.0000 ZAC |
| 2020-04-15 | 120.0000 ZAC |
| 2019-04-16 | 100.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.