Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-21 | 1,276.00 | 1,367.00 | 1,276.00 | 1,324.00 | 1,324.00 | 33,105 |
| 2024-08-20 | 1,400.00 | 1,400.00 | 1,317.00 | 1,317.00 | 1,317.00 | 27,489 |
| 2024-08-19 | 1,373.00 | 1,410.00 | 1,350.00 | 1,365.00 | 1,365.00 | 182,493 |
| 2024-08-16 | 1,330.00 | 1,433.00 | 1,290.00 | 1,370.00 | 1,370.00 | 150,381 |
| 2024-08-15 | 1,276.00 | 1,322.00 | 1,276.00 | 1,300.00 | 1,300.00 | 149,259 |
| 2024-08-14 | 1,275.00 | 1,305.00 | 1,262.00 | 1,265.00 | 1,265.00 | 87,619 |
| 2024-08-13 | 1,265.00 | 1,309.00 | 1,250.00 | 1,250.00 | 1,250.00 | 407,206 |
| 2024-08-12 | 1,253.00 | 1,325.00 | 1,253.00 | 1,310.00 | 1,310.00 | 205,048 |
| 2024-08-08 | 1,253.00 | 1,350.00 | 1,251.00 | 1,293.00 | 1,293.00 | 247,631 |
| 2024-08-07 | 1,251.00 | 1,300.00 | 1,221.00 | 1,300.00 | 1,300.00 | 181,933 |
| 2024-08-06 | 1,251.00 | 1,290.00 | 1,240.00 | 1,280.00 | 1,280.00 | 123,180 |
| 2024-08-05 | 1,320.00 | 1,389.00 | 1,240.00 | 1,290.00 | 1,290.00 | 210,734 |
| 2024-08-02 | 1,341.00 | 1,429.00 | 1,341.00 | 1,373.00 | 1,373.00 | 89,839 |
| 2024-08-01 | 1,409.00 | 1,419.00 | 1,332.00 | 1,395.00 | 1,395.00 | 106,963 |
| 2024-07-31 | 1,322.00 | 1,434.00 | 1,321.00 | 1,412.00 | 1,412.00 | 117,793 |
| 2024-07-30 | 1,410.00 | 1,439.00 | 1,300.00 | 1,372.00 | 1,372.00 | 211,789 |
| 2024-07-29 | 1,404.00 | 1,480.00 | 1,378.00 | 1,420.00 | 1,420.00 | 259,637 |
| 2024-07-26 | 1,374.00 | 1,404.00 | 1,374.00 | 1,390.00 | 1,390.00 | 142,483 |
| 2024-07-25 | 1,404.00 | 1,404.00 | 1,341.00 | 1,365.00 | 1,365.00 | 146,360 |
| 2024-07-24 | 1,379.00 | 1,402.00 | 1,373.00 | 1,385.00 | 1,385.00 | 64,880 |
| 2024-07-23 | 1,398.00 | 1,404.00 | 1,347.00 | 1,384.00 | 1,384.00 | 122,118 |
| 2024-07-22 | 1,361.00 | 1,404.00 | 1,361.00 | 1,393.00 | 1,393.00 | 195,835 |
| 2024-07-19 | 1,369.00 | 1,399.00 | 1,365.00 | 1,396.00 | 1,396.00 | 91,111 |
| 2024-07-18 | 1,356.00 | 1,411.00 | 1,356.00 | 1,400.00 | 1,400.00 | 239,252 |
| 2024-07-17 | 1,439.00 | 1,573.00 | 1,352.00 | 1,413.00 | 1,413.00 | 763,721 |
| 2024-07-16 | 1,365.00 | 1,467.00 | 1,343.00 | 1,434.00 | 1,434.00 | 740,177 |
| 2024-07-15 | 1,251.00 | 1,375.00 | 1,251.00 | 1,350.00 | 1,350.00 | 787,856 |
| 2024-07-12 | 1,195.00 | 1,287.00 | 1,165.00 | 1,275.00 | 1,275.00 | 2,678,288 |
| 2024-07-11 | 1,160.00 | 1,170.00 | 1,151.00 | 1,160.00 | 1,160.00 | 118,040 |
| 2024-07-10 | 1,170.00 | 1,180.00 | 1,145.00 | 1,151.00 | 1,151.00 | 333,232 |
| 2024-07-09 | 1,169.00 | 1,195.00 | 1,151.00 | 1,158.00 | 1,158.00 | 503,529 |
| 2024-07-08 | 1,152.00 | 1,152.00 | 1,144.00 | 1,149.00 | 1,149.00 | 546,178 |
| 2024-07-05 | 1,152.00 | 1,209.00 | 1,152.00 | 1,153.00 | 1,153.00 | 370,957 |
| 2024-07-04 | 1,155.00 | 1,169.00 | 1,125.00 | 1,147.00 | 1,147.00 | 489,383 |
| 2024-07-03 | 1,090.00 | 1,148.00 | 1,090.00 | 1,139.00 | 1,139.00 | 250,509 |
| 2024-07-02 | 1,101.00 | 1,128.00 | 1,078.00 | 1,090.00 | 1,090.00 | 381,326 |
| 2024-07-01 | 1,115.00 | 1,170.00 | 1,083.00 | 1,098.00 | 1,098.00 | 1,402,331 |
| 2024-06-28 | 1,128.00 | 1,128.00 | 1,091.00 | 1,100.00 | 1,100.00 | 271,149 |
| 2024-06-27 | 1,139.00 | 1,139.00 | 1,087.00 | 1,087.00 | 1,087.00 | 67,774 |
| 2024-06-26 | 1,118.00 | 1,133.00 | 1,085.00 | 1,100.00 | 1,100.00 | 190,362 |
| 2024-06-25 | 1,147.00 | 1,150.00 | 1,132.00 | 1,132.00 | 1,132.00 | 233,183 |
| 2024-06-24 | 1,199.00 | 1,219.00 | 1,131.00 | 1,146.00 | 1,146.00 | 324,422 |
| 2024-06-21 | 1,198.00 | 1,198.00 | 1,141.00 | 1,146.00 | 1,146.00 | 2,605,306 |
| 2024-06-20 | 1,200.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,150.00 | 832,292 |
| 2024-06-19 | 1,125.00 | 1,175.00 | 1,125.00 | 1,174.00 | 1,174.00 | 590,670 |
| 2024-06-18 | 1,102.00 | 1,175.00 | 1,102.00 | 1,125.00 | 1,125.00 | 498,395 |
| 2024-06-14 | 1,150.00 | 1,175.00 | 1,100.00 | 1,107.00 | 1,107.00 | 122,931 |
| 2024-06-13 | 1,120.00 | 1,199.00 | 1,089.00 | 1,113.00 | 1,113.00 | 55,633 |
| 2024-06-12 | 1,113.00 | 1,113.00 | 1,071.00 | 1,094.00 | 1,094.00 | 228,312 |
| 2024-06-11 | 1,098.00 | 1,098.00 | 1,085.00 | 1,095.00 | 1,095.00 | 27,619 |
| 2024-06-10 | 1,069.00 | 1,100.00 | 1,069.00 | 1,080.00 | 1,080.00 | 792,788 |
| 2024-06-07 | 1,079.00 | 1,099.00 | 1,056.00 | 1,087.00 | 1,087.00 | 87,307 |
| 2024-06-06 | 1,081.00 | 1,148.00 | 1,068.00 | 1,087.00 | 1,087.00 | 1,004,680 |
| 2024-06-05 | 1,118.00 | 1,119.00 | 1,085.00 | 1,085.00 | 1,085.00 | 155,548 |
| 2024-06-04 | 1,120.00 | 1,220.00 | 1,097.00 | 1,100.00 | 1,100.00 | 119,592 |
| 2024-06-03 | 1,099.00 | 1,200.00 | 1,070.00 | 1,080.00 | 1,080.00 | 28,271 |
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.