Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 701.00 | 789.00 | 701.00 | 775.00 | 775.00 | 200,138 |
| 2025-05-13 | 775.00 | 799.00 | 712.00 | 760.00 | 760.00 | 49,354 |
| 2025-05-12 | 824.00 | 890.00 | 701.00 | 800.00 | 800.00 | 391,613 |
| 2025-05-09 | 827.00 | 827.00 | 730.00 | 800.00 | 800.00 | 92,073 |
| 2025-05-08 | 820.00 | 839.00 | 786.00 | 805.00 | 805.00 | 45,147 |
| 2025-05-07 | 740.00 | 820.00 | 740.00 | 775.00 | 775.00 | 352,704 |
| 2025-05-06 | 717.00 | 781.00 | 717.00 | 752.00 | 752.00 | 66,871 |
| 2025-05-05 | 808.00 | 820.00 | 734.00 | 789.00 | 789.00 | 108,044 |
| 2025-05-02 | 784.00 | 809.00 | 727.00 | 790.00 | 790.00 | 193,025 |
| 2025-04-30 | 740.00 | 780.00 | 701.00 | 740.00 | 740.00 | 664,260 |
| 2025-04-29 | 759.00 | 797.00 | 701.00 | 719.00 | 719.00 | 167,798 |
| 2025-04-25 | 772.00 | 775.00 | 700.00 | 728.00 | 728.00 | 379,865 |
| 2025-04-24 | 750.00 | 808.00 | 705.00 | 750.00 | 750.00 | 441,448 |
| 2025-04-23 | 650.00 | 750.00 | 620.00 | 715.00 | 715.00 | 389,059 |
| 2025-04-22 | 664.00 | 665.00 | 570.00 | 624.00 | 624.00 | 152,173 |
| 2025-04-17 | 635.00 | 699.00 | 571.00 | 665.00 | 665.00 | 87,211 |
| 2025-04-16 | 580.00 | 668.00 | 551.00 | 668.00 | 668.00 | 142,889 |
| 2025-04-15 | 584.00 | 584.00 | 545.00 | 561.00 | 561.00 | 451,897 |
| 2025-04-14 | 600.00 | 615.00 | 570.00 | 580.00 | 580.00 | 399,565 |
| 2025-04-11 | 570.00 | 580.00 | 555.00 | 568.00 | 568.00 | 73,318 |
| 2025-04-10 | 599.00 | 613.00 | 502.00 | 568.00 | 568.00 | 153,492 |
| 2025-04-09 | 559.00 | 585.00 | 502.00 | 579.00 | 579.00 | 25,884 |
| 2025-04-08 | 521.00 | 639.00 | 504.00 | 560.00 | 560.00 | 615,096 |
| 2025-04-07 | 525.00 | 595.00 | 502.00 | 548.00 | 548.00 | 229,111 |
| 2025-04-04 | 501.00 | 612.00 | 501.00 | 580.00 | 580.00 | 27,121 |
| 2025-04-03 | 682.00 | 682.00 | 509.00 | 605.00 | 605.00 | 20,355 |
| 2025-04-02 | 581.00 | 708.00 | 540.00 | 650.00 | 650.00 | 784,393 |
| 2025-04-01 | 719.00 | 719.00 | 646.00 | 677.00 | 677.00 | 172,622 |
| 2025-03-31 | 672.00 | 742.00 | 667.00 | 707.00 | 707.00 | 219,559 |
| 2025-03-28 | 681.00 | 727.00 | 667.00 | 704.00 | 704.00 | 42,733 |
| 2025-03-27 | 777.00 | 800.00 | 601.00 | 667.00 | 667.00 | 189,538 |
| 2025-03-26 | 750.00 | 860.00 | 750.00 | 760.00 | 760.00 | 166,474 |
| 2025-03-25 | 715.00 | 830.00 | 714.00 | 750.00 | 750.00 | 497,406 |
| 2025-03-24 | 663.00 | 870.00 | 640.00 | 720.00 | 720.00 | 166,297 |
| 2025-03-20 | 550.00 | 749.00 | 550.00 | 663.00 | 663.00 | 735,157 |
| 2025-03-19 | 520.00 | 599.00 | 490.00 | 577.00 | 577.00 | 214,065 |
| 2025-03-18 | 520.00 | 526.00 | 480.00 | 500.00 | 500.00 | 255,808 |
| 2025-03-17 | 561.00 | 561.00 | 450.00 | 500.00 | 500.00 | 7,557,439 |
| 2025-03-14 | 521.00 | 562.00 | 499.00 | 520.00 | 520.00 | 723,868 |
| 2025-03-13 | 520.00 | 593.00 | 520.00 | 540.00 | 540.00 | 231,511 |
| 2025-03-12 | 538.00 | 628.00 | 520.00 | 540.00 | 540.00 | 2,239,968 |
| 2025-03-11 | 513.00 | 545.00 | 501.00 | 517.00 | 517.00 | 149,060 |
| 2025-03-10 | 564.00 | 565.00 | 517.00 | 539.00 | 539.00 | 62,598 |
| 2025-03-07 | 560.00 | 560.00 | 535.00 | 550.00 | 550.00 | 138,064 |
| 2025-03-06 | 560.00 | 619.00 | 560.00 | 560.00 | 560.00 | 138,925 |
| 2025-03-05 | 585.00 | 585.00 | 546.00 | 560.00 | 560.00 | 203,707 |
| 2025-03-04 | 585.00 | 619.00 | 584.00 | 585.00 | 585.00 | 191,714 |
| 2025-03-03 | 608.00 | 619.00 | 586.00 | 600.00 | 600.00 | 53,091 |
| 2025-02-28 | 619.00 | 619.00 | 601.00 | 608.00 | 608.00 | 136,597 |
| 2025-02-27 | 619.00 | 619.00 | 602.00 | 619.00 | 619.00 | 82,351 |
| 2025-02-26 | 601.00 | 620.00 | 600.00 | 600.00 | 600.00 | 100,602 |
| 2025-02-25 | 586.00 | 620.00 | 581.00 | 600.00 | 600.00 | 381,477 |
| 2025-02-24 | 569.00 | 619.00 | 546.00 | 590.00 | 590.00 | 124,897 |
| 2025-02-21 | 556.00 | 570.00 | 541.00 | 565.00 | 565.00 | 89,067 |
| 2025-02-20 | 531.00 | 585.00 | 531.00 | 556.00 | 556.00 | 136,774 |
| 2025-02-19 | 666.00 | 666.00 | 617.00 | 625.00 | 625.00 | 168,547 |
| 2025-02-18 | 684.00 | 684.00 | 646.00 | 669.00 | 669.00 | 86,329 |
| 2025-02-17 | 658.00 | 670.00 | 637.00 | 670.00 | 670.00 | 252,107 |
| 2025-02-14 | 681.00 | 699.00 | 626.00 | 667.00 | 667.00 | 223,772 |
| 2025-02-13 | 724.00 | 725.00 | 675.00 | 690.00 | 690.00 | 704,696 |
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.