Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,037.00 | 1,099.00 | 1,036.00 | 1,060.00 | 1,060.00 | 57,046 |
| 2024-11-13 | 1,095.00 | 1,100.00 | 1,036.00 | 1,036.00 | 1,036.00 | 168,554 |
| 2024-11-12 | 1,071.00 | 1,100.00 | 1,055.00 | 1,085.00 | 1,085.00 | 194,651 |
| 2024-11-11 | 1,100.00 | 1,120.00 | 1,070.00 | 1,072.00 | 1,072.00 | 190,859 |
| 2024-11-08 | 1,149.00 | 1,149.00 | 1,074.00 | 1,101.00 | 1,101.00 | 305,917 |
| 2024-11-07 | 1,095.00 | 1,169.00 | 1,017.00 | 1,138.00 | 1,138.00 | 74,141 |
| 2024-11-06 | 1,065.00 | 1,143.00 | 1,033.00 | 1,076.00 | 1,076.00 | 252,946 |
| 2024-11-05 | 1,103.00 | 1,143.00 | 1,071.00 | 1,121.00 | 1,121.00 | 50,461 |
| 2024-11-04 | 1,145.00 | 1,171.00 | 1,111.00 | 1,142.00 | 1,142.00 | 59,643 |
| 2024-11-01 | 1,094.00 | 1,150.00 | 1,093.00 | 1,150.00 | 1,150.00 | 119,794 |
| 2024-10-31 | 1,178.00 | 1,192.00 | 1,056.00 | 1,072.00 | 1,072.00 | 106,653 |
| 2024-10-30 | 1,152.00 | 1,194.00 | 1,050.00 | 1,166.00 | 1,166.00 | 201,468 |
| 2024-10-29 | 1,171.00 | 1,182.00 | 1,152.00 | 1,152.00 | 1,152.00 | 50,703 |
| 2024-10-28 | 1,175.00 | 1,195.00 | 1,175.00 | 1,183.00 | 1,183.00 | 202,558 |
| 2024-10-25 | 1,185.00 | 1,190.00 | 1,175.00 | 1,183.00 | 1,183.00 | 65,685 |
| 2024-10-24 | 1,184.00 | 1,184.00 | 1,171.00 | 1,184.00 | 1,184.00 | 112,209 |
| 2024-10-23 | 1,187.00 | 1,187.00 | 1,171.00 | 1,184.00 | 1,184.00 | 6,000 |
| 2024-10-22 | 1,161.00 | 1,188.00 | 1,160.00 | 1,176.00 | 1,176.00 | 80,512 |
| 2024-10-21 | 1,181.00 | 1,208.00 | 1,160.00 | 1,174.00 | 1,174.00 | 49,911 |
| 2024-10-18 | 1,208.00 | 1,208.00 | 1,180.00 | 1,180.00 | 1,180.00 | 49,154 |
| 2024-10-17 | 1,200.00 | 1,208.00 | 1,175.00 | 1,187.00 | 1,187.00 | 33,237 |
| 2024-10-16 | 1,180.00 | 1,208.00 | 1,175.00 | 1,200.00 | 1,200.00 | 38,661 |
| 2024-10-15 | 1,220.00 | 1,220.00 | 1,163.00 | 1,200.00 | 1,200.00 | 20,450 |
| 2024-10-14 | 1,245.00 | 1,255.00 | 1,150.00 | 1,200.00 | 1,200.00 | 40,767 |
| 2024-10-11 | 1,255.00 | 1,265.00 | 1,214.00 | 1,225.00 | 1,225.00 | 203,160 |
| 2024-10-10 | 1,269.00 | 1,269.00 | 1,224.00 | 1,254.00 | 1,254.00 | 1,717,310 |
| 2024-10-09 | 1,279.00 | 1,279.00 | 1,238.00 | 1,250.00 | 1,250.00 | 20,951 |
| 2024-10-08 | 1,259.00 | 1,300.00 | 1,228.00 | 1,280.00 | 1,280.00 | 180,922 |
| 2024-10-07 | 1,270.00 | 1,270.00 | 1,225.00 | 1,239.00 | 1,239.00 | 176,308 |
| 2024-10-04 | 1,223.00 | 1,270.00 | 1,181.00 | 1,261.00 | 1,261.00 | 356,038 |
| 2024-10-03 | 1,228.00 | 1,274.00 | 1,155.00 | 1,223.00 | 1,223.00 | 107,390 |
| 2024-10-02 | 1,280.00 | 1,292.00 | 1,205.00 | 1,236.00 | 1,236.00 | 132,323 |
| 2024-10-01 | 1,282.00 | 1,305.00 | 1,265.00 | 1,288.00 | 1,288.00 | 137,944 |
| 2024-09-30 | 1,446.00 | 1,446.00 | 1,301.00 | 1,305.00 | 1,305.00 | 142,409 |
| 2024-09-27 | 1,398.00 | 1,430.00 | 1,388.00 | 1,400.00 | 1,400.00 | 162,551 |
| 2024-09-26 | 1,405.00 | 1,448.00 | 1,327.00 | 1,400.00 | 1,400.00 | 401,979 |
| 2024-09-25 | 1,481.00 | 1,482.00 | 1,408.00 | 1,427.00 | 1,427.00 | 196,183 |
| 2024-09-23 | 1,431.00 | 1,500.00 | 1,430.00 | 1,474.00 | 1,474.00 | 37,324 |
| 2024-09-20 | 1,474.00 | 1,601.00 | 1,428.00 | 1,431.00 | 1,431.00 | 83,615 |
| 2024-09-19 | 1,475.00 | 1,541.00 | 1,422.00 | 1,442.00 | 1,442.00 | 226,224 |
| 2024-09-18 | 1,605.00 | 1,665.00 | 1,401.00 | 1,507.00 | 1,507.00 | 333,134 |
| 2024-09-17 | 1,700.00 | 1,777.00 | 1,575.00 | 1,606.00 | 1,606.00 | 815,149 |
| 2024-09-16 | 1,501.00 | 1,520.00 | 1,500.00 | 1,501.00 | 1,501.00 | 48,232 |
| 2024-09-13 | 1,502.00 | 1,526.00 | 1,502.00 | 1,520.00 | 1,520.00 | 3,427 |
| 2024-09-12 | 1,501.00 | 1,529.00 | 1,500.00 | 1,519.00 | 1,519.00 | 72,480 |
| 2024-09-11 | 1,508.00 | 1,523.00 | 1,461.00 | 1,501.00 | 1,501.00 | 176,613 |
| 2024-09-10 | 1,452.00 | 1,524.00 | 1,450.00 | 1,487.00 | 1,487.00 | 87,677 |
| 2024-09-09 | 1,496.00 | 1,496.00 | 1,436.00 | 1,461.00 | 1,461.00 | 41,433 |
| 2024-09-06 | 1,524.00 | 1,524.00 | 1,452.00 | 1,469.00 | 1,469.00 | 122,917 |
| 2024-09-05 | 1,450.00 | 1,547.00 | 1,450.00 | 1,529.00 | 1,529.00 | 402,662 |
| 2024-09-04 | 1,450.00 | 1,523.00 | 1,450.00 | 1,499.00 | 1,499.00 | 394,982 |
| 2024-09-03 | 1,548.00 | 1,548.00 | 1,391.00 | 1,452.00 | 1,452.00 | 220,994 |
| 2024-09-02 | 1,520.00 | 1,549.00 | 1,500.00 | 1,532.00 | 1,532.00 | 84,767 |
| 2024-08-30 | 1,521.00 | 1,541.00 | 1,521.00 | 1,535.00 | 1,535.00 | 14,885 |
| 2024-08-29 | 1,549.00 | 1,550.00 | 1,481.00 | 1,540.00 | 1,540.00 | 43,193 |
| 2024-08-28 | 1,495.00 | 1,550.00 | 1,450.00 | 1,526.00 | 1,526.00 | 186,573 |
| 2024-08-27 | 1,450.00 | 1,550.00 | 1,403.00 | 1,498.00 | 1,498.00 | 613,561 |
| 2024-08-26 | 1,399.00 | 1,439.00 | 1,380.00 | 1,425.00 | 1,425.00 | 100,730 |
| 2024-08-23 | 1,379.00 | 1,398.00 | 1,363.00 | 1,375.00 | 1,375.00 | 95,172 |
| 2024-08-22 | 1,350.00 | 1,405.00 | 1,330.00 | 1,367.00 | 1,367.00 | 92,101 |
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.