Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,367.00 | 1,394.00 | 1,339.00 | 1,350.00 | 1,350.00 | 151,462 |
| 2024-02-23 | 1,305.00 | 1,445.00 | 1,305.00 | 1,351.00 | 1,351.00 | 332,887 |
| 2024-02-22 | 1,356.00 | 1,365.00 | 1,301.00 | 1,334.00 | 1,334.00 | 92,102 |
| 2024-02-21 | 1,278.00 | 1,329.00 | 1,253.00 | 1,294.00 | 1,294.00 | 118,714 |
| 2024-02-20 | 1,259.00 | 1,294.00 | 1,242.00 | 1,250.00 | 1,250.00 | 219,398 |
| 2024-02-19 | 1,303.00 | 1,324.00 | 1,266.00 | 1,290.00 | 1,290.00 | 204,874 |
| 2024-02-16 | 1,320.00 | 1,391.00 | 1,240.00 | 1,281.00 | 1,281.00 | 432,933 |
| 2024-02-15 | 1,275.00 | 1,350.00 | 1,260.00 | 1,280.00 | 1,280.00 | 444,262 |
| 2024-02-14 | 1,279.00 | 1,299.00 | 1,201.00 | 1,249.00 | 1,249.00 | 1,149,927 |
| 2024-02-13 | 1,300.00 | 1,300.00 | 1,233.00 | 1,252.00 | 1,252.00 | 398,086 |
| 2024-02-12 | 1,339.00 | 1,370.00 | 1,251.00 | 1,292.00 | 1,292.00 | 287,280 |
| 2024-02-09 | 1,350.00 | 1,350.00 | 1,314.00 | 1,314.00 | 1,314.00 | 181,661 |
| 2024-02-08 | 1,363.00 | 1,419.00 | 1,355.00 | 1,360.00 | 1,360.00 | 368,435 |
| 2024-02-07 | 1,399.00 | 1,410.00 | 1,385.00 | 1,394.00 | 1,394.00 | 276,466 |
| 2024-02-06 | 1,433.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | 326,729 |
| 2024-02-05 | 1,447.00 | 1,549.00 | 1,429.00 | 1,485.00 | 1,485.00 | 48,602 |
| 2024-02-02 | 1,465.00 | 1,465.00 | 1,420.00 | 1,446.00 | 1,446.00 | 99,842 |
| 2024-02-01 | 1,460.00 | 1,460.00 | 1,352.00 | 1,431.00 | 1,431.00 | 152,894 |
| 2024-01-31 | 1,465.00 | 1,489.00 | 1,420.00 | 1,460.00 | 1,460.00 | 482,540 |
| 2024-01-30 | 1,498.00 | 1,498.00 | 1,450.00 | 1,465.00 | 1,465.00 | 113,284 |
| 2024-01-29 | 1,481.00 | 1,533.00 | 1,401.00 | 1,470.00 | 1,470.00 | 373,554 |
| 2024-01-26 | 1,482.00 | 1,500.00 | 1,477.00 | 1,499.00 | 1,499.00 | 29,080 |
| 2024-01-25 | 1,530.00 | 1,549.00 | 1,471.00 | 1,500.00 | 1,500.00 | 178,435 |
| 2024-01-24 | 1,530.00 | 1,600.00 | 1,481.00 | 1,500.00 | 1,500.00 | 119,523 |
| 2024-01-23 | 1,503.00 | 1,519.00 | 1,480.00 | 1,495.00 | 1,495.00 | 168,331 |
| 2024-01-22 | 1,479.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | 260,503 |
| 2024-01-19 | 1,564.00 | 1,641.00 | 1,480.00 | 1,482.00 | 1,482.00 | 244,253 |
| 2024-01-18 | 1,567.00 | 1,700.00 | 1,501.00 | 1,525.00 | 1,525.00 | 678,369 |
| 2024-01-17 | 1,600.00 | 1,600.00 | 1,510.00 | 1,525.00 | 1,525.00 | 167,810 |
| 2024-01-16 | 1,575.00 | 1,600.00 | 1,570.00 | 1,572.00 | 1,572.00 | 107,132 |
| 2024-01-15 | 1,569.00 | 1,573.00 | 1,539.00 | 1,560.00 | 1,560.00 | 168,200 |
| 2024-01-12 | 1,634.00 | 1,650.00 | 1,533.00 | 1,551.00 | 1,551.00 | 576,712 |
| 2024-01-11 | 1,650.00 | 1,650.00 | 1,613.00 | 1,632.00 | 1,632.00 | 23,680 |
| 2024-01-10 | 1,700.00 | 1,700.00 | 1,610.00 | 1,650.00 | 1,650.00 | 60,151 |
| 2024-01-09 | 1,728.00 | 1,789.00 | 1,661.00 | 1,700.00 | 1,700.00 | 28,574 |
| 2024-01-08 | 1,660.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,675.00 | 21,494 |
| 2024-01-05 | 1,750.00 | 1,750.00 | 1,655.00 | 1,700.00 | 1,700.00 | 23,941 |
| 2024-01-04 | 1,768.00 | 1,800.00 | 1,663.00 | 1,720.00 | 1,720.00 | 16,023 |
| 2024-01-03 | 1,820.00 | 1,850.00 | 1,675.00 | 1,744.00 | 1,744.00 | 13,788 |
| 2024-01-02 | 1,849.00 | 1,862.00 | 1,721.00 | 1,768.00 | 1,768.00 | 24,540 |
| 2023-12-29 | 1,812.00 | 1,845.00 | 1,720.00 | 1,775.00 | 1,775.00 | 507,965 |
| 2023-12-28 | 1,807.00 | 1,955.00 | 1,750.00 | 1,775.00 | 1,775.00 | 155,469 |
| 2023-12-27 | 1,975.00 | 1,975.00 | 1,710.00 | 1,752.00 | 1,752.00 | 116,135 |
| 2023-12-22 | 1,759.00 | 1,800.00 | 1,673.00 | 1,800.00 | 1,800.00 | 49,981 |
| 2023-12-21 | 1,810.00 | 1,820.00 | 1,711.00 | 1,800.00 | 1,800.00 | 101,864 |
| 2023-12-20 | 1,750.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,750.00 | 91,360 |
| 2023-12-19 | 1,674.00 | 1,825.00 | 1,661.00 | 1,800.00 | 1,800.00 | 81,552 |
| 2023-12-18 | 1,596.00 | 1,674.00 | 1,596.00 | 1,658.00 | 1,658.00 | 32,323 |
| 2023-12-14 | 1,610.00 | 1,610.00 | 1,580.00 | 1,596.00 | 1,596.00 | 263,652 |
| 2023-12-13 | 1,602.00 | 1,624.00 | 1,576.00 | 1,594.00 | 1,594.00 | 157,423 |
| 2023-12-12 | 1,674.00 | 1,675.00 | 1,600.00 | 1,600.00 | 1,600.00 | 291,511 |
| 2023-12-11 | 1,739.00 | 1,800.00 | 1,631.00 | 1,665.00 | 1,665.00 | 247,000 |
| 2023-12-08 | 1,675.00 | 1,773.00 | 1,658.00 | 1,675.00 | 1,675.00 | 255,818 |
| 2023-12-07 | 1,740.00 | 1,799.00 | 1,668.00 | 1,668.00 | 1,668.00 | 87,938 |
| 2023-12-06 | 1,764.00 | 1,911.00 | 1,651.00 | 1,675.00 | 1,675.00 | 578,547 |
| 2023-12-05 | 1,722.00 | 1,799.00 | 1,722.00 | 1,790.00 | 1,790.00 | 48,369 |
| 2023-12-04 | 1,669.00 | 1,746.00 | 1,663.00 | 1,710.00 | 1,710.00 | 77,697 |
| 2023-12-01 | 1,659.00 | 1,680.00 | 1,657.00 | 1,659.00 | 1,659.00 | 160,364 |
| 2023-11-30 | 1,696.00 | 1,697.00 | 1,650.00 | 1,669.00 | 1,669.00 | 158,227 |
| 2023-11-29 | 1,749.00 | 1,750.00 | 1,650.00 | 1,670.00 | 1,670.00 | 249,266 |
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.