Find a quote
METRO INC
73.00 Down -0.26 (-0.36 %)
Delayed : 2023/01/27 11:55:30
- Previous close $73.26
- Opening $73.24
- Price Bid $72.98
- Price Ask $72.98
- Size Bid 4
- Size Ask 13
- Today High $73.58
- Today Low $72.97
- 52 Weeks High $78.90
- 52 Weeks Low $65.30
- Volume 102,796
Fundamentals
- P/E Ratio : 20.18
- Earnings/Share : 0.91
- Dividends/Share : $0.28
- Current Div. Yield : 1.50
- Market Cap (M) : 17,226.50
- Shares Out (M) : 235.14
- Exchange : XTSE
- Ex Dividend Date : 2022/10/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:56 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 100 |
| 11:55 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 200 |
| 11:53 AM | $73.00 | Down $ -0.01 | $73.01 | $73.00 | 400 |
| 11:53 AM | $73.00 | Up $0.00 | $73.01 | $73.00 | 0 |
| 11:52 AM | $73.01 | Down $ -0.03 | $73.02 | $73.01 | 200 |
| 11:50 AM | $73.04 | Down $ -0.03 | $73.06 | $73.04 | 800 |
| 11:50 AM | $73.04 | Up $0.00 | $73.06 | $73.04 | 0 |
| 11:49 AM | $73.07 | Up $0.01 | $73.07 | $73.07 | 900 |
| 11:48 AM | $73.06 | Down $ -0.03 | $73.08 | $73.06 | 1,600 |
| 11:47 AM | $73.09 | Up $0.02 | $73.09 | $73.09 | 200 |
| 11:46 AM | $73.08 | Up $0.01 | $73.08 | $73.07 | 500 |
| 11:44 AM | $73.07 | Up $0.02 | $73.07 | $73.07 | 100 |
| 11:44 AM | $73.07 | Up $0.00 | $73.07 | $73.07 | 0 |
| 11:42 AM | $73.05 | Up $0.02 | $73.05 | $73.05 | 100 |
| 11:42 AM | $73.05 | Up $0.00 | $73.05 | $73.05 | 0 |
| 11:41 AM | $73.03 | Down $ -0.01 | $73.04 | $73.03 | 300 |
| 11:40 AM | $73.04 | Down $ -0.04 | $73.08 | $73.04 | 700 |
| 11:39 AM | $73.08 | Up $0.06 | $73.08 | $73.08 | 300 |
| 11:37 AM | $73.02 | Down $ -0.03 | $73.04 | $73.02 | 1,400 |
| 11:37 AM | $73.02 | Up $0.00 | $73.04 | $73.02 | 0 |
| 11:36 AM | $73.05 | Down $ -0.01 | $73.07 | $73.05 | 300 |
| 11:34 AM | $73.06 | Up $0.02 | $73.06 | $72.99 | 2,900 |
| 11:34 AM | $73.06 | Up $0.00 | $73.06 | $72.99 | 0 |
| 11:33 AM | $73.04 | Up $0.02 | $73.04 | $73.03 | 400 |
| 11:32 AM | $73.02 | Down $ -0.01 | $73.04 | $73.02 | 500 |
| 11:31 AM | $73.03 | Down $ -0.04 | $73.05 | $73.00 | 2,600 |
| 11:30 AM | $73.07 | Up $0.07 | $73.09 | $73.07 | 600 |
| 11:28 AM | $73.00 | Down $ -0.08 | $73.06 | $73.00 | 1,900 |
| 11:28 AM | $73.00 | Up $0.00 | $73.06 | $73.00 | 0 |
| 11:27 AM | $73.08 | Up $0.06 | $73.08 | $73.02 | 2,000 |
| 11:26 AM | $73.02 | Up $0.01 | $73.02 | $73.02 | 200 |
| 11:25 AM | $73.01 | Up $0.04 | $73.05 | $72.99 | 2,400 |
| 11:24 AM | $72.97 | Down $ -0.01 | $72.97 | $72.97 | 100 |
| 11:22 AM | $72.98 | Down $ -0.03 | $73.00 | $72.98 | 1,300 |
| 11:22 AM | $72.98 | Up $0.00 | $73.00 | $72.98 | 0 |
| 11:21 AM | $73.01 | Down $ -0.05 | $73.05 | $73.01 | 300 |
| 11:20 AM | $73.06 | Down $ -0.08 | $73.11 | $73.06 | 300 |
| 11:19 AM | $73.14 | Down $ -0.08 | $73.19 | $73.14 | 1,700 |
| 11:17 AM | $73.22 | Up $0.02 | $73.22 | $73.22 | 100 |
| 11:17 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 11:16 AM | $73.20 | Down $ -0.04 | $73.28 | $73.20 | 2,600 |
| 11:15 AM | $73.24 | Down $ -0.02 | $73.26 | $73.24 | 200 |
| 11:14 AM | $73.26 | Up $0.00 | $73.26 | $73.26 | 100 |
| 11:13 AM | $73.26 | Up $0.00 | $73.26 | $73.26 | 100 |
| 11:12 AM | $73.26 | Up $0.01 | $73.26 | $73.26 | 100 |
| 11:04 AM | $73.25 | Down $ -0.05 | $73.29 | $73.25 | 900 |
| 11:04 AM | $73.25 | Up $0.00 | $73.29 | $73.25 | 0 |
| 11:04 AM | $73.25 | Up $0.00 | $73.29 | $73.25 | 0 |
| 11:04 AM | $73.25 | Up $0.00 | $73.29 | $73.25 | 0 |
| 11:04 AM | $73.25 | Up $0.00 | $73.29 | $73.25 | 0 |
| 11:04 AM | $73.25 | Up $0.00 | $73.29 | $73.25 | 0 |
| 11:04 AM | $73.25 | Up $0.00 | $73.29 | $73.25 | 0 |
| 11:04 AM | $73.25 | Up $0.00 | $73.29 | $73.25 | 0 |
| 11:03 AM | $73.30 | Down $ -0.01 | $73.31 | $73.30 | 1,000 |
| 11:02 AM | $73.31 | Down $ -0.01 | $73.32 | $73.31 | 900 |
| 11:01 AM | $73.32 | Down $ -0.01 | $73.32 | $73.32 | 100 |
| 11:00 AM | $73.33 | Up $0.11 | $73.33 | $73.26 | 1,000 |
| 10:59 AM | $73.23 | Down $ -0.02 | $73.23 | $73.23 | 1,200 |
| 10:58 AM | $73.24 | Up $0.02 | $73.24 | $73.23 | 1,200 |
| 10:57 AM | $73.23 | Up $0.03 | $73.23 | $73.23 | 400 |
| 10:53 AM | $73.19 | Down $ -0.04 | $73.22 | $73.19 | 400 |
| 10:53 AM | $73.19 | Up $0.00 | $73.22 | $73.19 | 0 |
| 10:53 AM | $73.19 | Up $0.00 | $73.22 | $73.19 | 0 |
| 10:53 AM | $73.19 | Up $0.00 | $73.22 | $73.19 | 0 |
| 10:52 AM | $73.23 | Down $ -0.12 | $73.35 | $73.23 | 2,900 |
| 10:51 AM | $73.35 | Up $0.01 | $73.35 | $73.33 | 4,100 |
| 10:50 AM | $73.34 | Up $0.02 | $73.34 | $73.33 | 300 |
| 10:49 AM | $73.33 | Up $0.03 | $73.35 | $73.31 | 6,100 |
| 10:48 AM | $73.29 | Up $0.00 | $73.29 | $73.29 | 100 |
| 10:47 AM | $73.29 | Up $0.00 | $73.29 | $73.29 | 100 |
| 10:46 AM | $73.29 | Down $ -0.01 | $73.29 | $73.29 | 500 |
| 10:44 AM | $73.30 | Up $0.02 | $73.32 | $73.28 | 2,400 |
| 10:44 AM | $73.30 | Up $0.00 | $73.32 | $73.28 | 0 |
| 10:43 AM | $73.28 | Down $ -0.02 | $73.28 | $73.25 | 1,300 |
| 10:41 AM | $73.30 | Up $0.02 | $73.30 | $73.29 | 2,700 |
| 10:41 AM | $73.30 | Up $0.00 | $73.30 | $73.29 | 0 |
| 10:40 AM | $73.28 | Up $0.00 | $73.28 | $73.28 | 800 |
| 10:39 AM | $73.28 | Up $0.00 | $73.31 | $73.28 | 600 |
| 10:37 AM | $73.28 | Up $0.05 | $73.28 | $73.25 | 1,000 |
| 10:37 AM | $73.28 | Up $0.00 | $73.28 | $73.25 | 0 |
| 10:36 AM | $73.24 | Down $0.00 | $73.24 | $73.24 | 200 |
| 10:35 AM | $73.24 | Up $0.03 | $73.24 | $73.19 | 1,200 |
| 10:34 AM | $73.21 | Down $ -0.09 | $73.25 | $73.21 | 1,400 |
| 10:33 AM | $73.30 | Up $0.04 | $73.30 | $73.30 | 100 |
| 10:31 AM | $73.26 | Down $ -0.05 | $73.31 | $73.26 | 700 |
| 10:31 AM | $73.26 | Up $0.00 | $73.31 | $73.26 | 0 |
| 10:30 AM | $73.31 | Down $ -0.03 | $73.35 | $73.31 | 1,700 |
| 10:28 AM | $73.35 | Up $0.03 | $73.35 | $73.35 | 100 |
| 10:28 AM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 10:25 AM | $73.31 | Up $0.00 | $73.31 | $73.30 | 300 |
| 10:25 AM | $73.31 | Up $0.00 | $73.31 | $73.30 | 0 |
| 10:25 AM | $73.31 | Up $0.00 | $73.31 | $73.30 | 0 |
| 10:24 AM | $73.31 | Up $0.05 | $73.35 | $73.28 | 2,100 |
| 10:23 AM | $73.26 | Up $0.01 | $73.26 | $73.26 | 300 |
| 10:22 AM | $73.25 | Up $0.02 | $73.25 | $73.25 | 1,000 |
| 10:21 AM | $73.23 | Up $0.01 | $73.23 | $73.23 | 800 |
| 10:19 AM | $73.22 | Down $ -0.01 | $73.22 | $73.22 | 300 |
| 10:19 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 10:16 AM | $73.23 | Down $ -0.04 | $73.24 | $73.23 | 1,300 |
| 10:16 AM | $73.23 | Up $0.00 | $73.24 | $73.23 | 0 |
| 10:16 AM | $73.23 | Up $0.00 | $73.24 | $73.23 | 0 |
| 10:15 AM | $73.27 | Up $0.03 | $73.27 | $73.25 | 1,300 |
| 10:14 AM | $73.24 | Down $ -0.02 | $73.24 | $73.24 | 400 |
| 10:12 AM | $73.26 | Up $0.02 | $73.27 | $73.24 | 800 |
| 10:12 AM | $73.26 | Up $0.00 | $73.27 | $73.24 | 0 |
| 10:10 AM | $73.24 | Up $0.01 | $73.24 | $73.19 | 2,600 |
| 10:10 AM | $73.24 | Up $0.00 | $73.24 | $73.19 | 0 |
| 10:08 AM | $73.23 | Down $ -0.02 | $73.26 | $73.23 | 1,000 |
| 10:08 AM | $73.23 | Up $0.00 | $73.26 | $73.23 | 0 |
| 10:07 AM | $73.26 | Down $ -0.02 | $73.27 | $73.26 | 400 |
| 10:06 AM | $73.27 | Up $0.01 | $73.27 | $73.26 | 400 |
| 10:04 AM | $73.26 | Up $0.03 | $73.26 | $73.23 | 2,300 |
| 10:04 AM | $73.26 | Up $0.00 | $73.26 | $73.23 | 0 |
| 10:03 AM | $73.23 | Up $0.08 | $73.23 | $73.23 | 100 |
| 10:00 AM | $73.15 | Down $ -0.07 | $73.22 | $73.15 | 4,100 |
| 10:00 AM | $73.15 | Up $0.00 | $73.22 | $73.15 | 0 |
| 10:00 AM | $73.15 | Up $0.00 | $73.22 | $73.15 | 0 |
| 09:57 AM | $73.22 | Up $0.07 | $73.22 | $73.15 | 1,500 |
| 09:57 AM | $73.22 | Up $0.00 | $73.22 | $73.15 | 0 |
| 09:57 AM | $73.22 | Up $0.00 | $73.22 | $73.15 | 0 |
| 09:55 AM | $73.15 | Down $ -0.10 | $73.20 | $73.15 | 400 |
| 09:55 AM | $73.15 | Up $0.00 | $73.20 | $73.15 | 0 |
| 09:54 AM | $73.25 | Down $ -0.01 | $73.25 | $73.25 | 300 |
| 09:53 AM | $73.26 | Down $ -0.01 | $73.27 | $73.26 | 1,400 |
| 09:52 AM | $73.27 | Up $0.00 | $73.27 | $73.27 | 200 |
| 09:51 AM | $73.27 | Down $ -0.03 | $73.27 | $73.27 | 100 |
| 09:50 AM | $73.30 | Down $ -0.02 | $73.33 | $73.27 | 400 |
| 09:49 AM | $73.32 | Up $0.05 | $73.33 | $73.32 | 400 |
| 09:48 AM | $73.27 | Down $ -0.02 | $73.27 | $73.27 | 200 |
| 09:47 AM | $73.29 | Down $ -0.04 | $73.29 | $73.29 | 100 |
| 09:46 AM | $73.33 | Down $ -0.07 | $73.38 | $73.31 | 900 |
| 09:45 AM | $73.40 | Up $0.03 | $73.40 | $73.40 | 200 |
| 09:44 AM | $73.37 | Down $ -0.01 | $73.37 | $73.37 | 100 |
| 09:43 AM | $73.38 | Up $0.02 | $73.38 | $73.28 | 700 |
| 09:42 AM | $73.36 | Up $0.10 | $73.37 | $73.29 | 1,100 |
| 09:41 AM | $73.26 | Down $ -0.01 | $73.29 | $73.26 | 600 |
| 09:40 AM | $73.27 | Up $0.06 | $73.27 | $73.14 | 1,700 |
| 09:39 AM | $73.21 | Down $ -0.05 | $73.22 | $73.20 | 600 |
| 09:38 AM | $73.26 | Down $ -0.04 | $73.26 | $73.26 | 100 |
| 09:37 AM | $73.30 | Up $0.09 | $73.30 | $73.26 | 200 |
| 09:36 AM | $73.21 | Up $0.01 | $73.24 | $73.19 | 1,600 |
| 09:35 AM | $73.20 | Up $0.00 | $73.20 | $73.20 | 100 |
| 09:34 AM | $73.20 | Down $ -0.19 | $73.24 | $73.20 | 1,200 |
| 09:33 AM | $73.39 | Down $ -0.19 | $73.40 | $73.39 | 300 |
| 09:30 AM | $73.58 | Up $0.32 | $73.58 | $73.24 | 3,300 |
| 09:30 AM | $73.58 | Up $0.00 | $73.58 | $73.24 | 0 |
| 09:30 AM | $73.58 | Up $0.00 | $73.58 | $73.24 | 0 |
| Previous close | $73.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/01/2023 | $73.26 | $73.80 | $73.99 | $73.16 | 306,000 |
| 25/01/2023 | $74.19 | $74.55 | $74.66 | $73.96 | 265,200 |
| 24/01/2023 | $75.58 | $76.00 | $76.09 | $75.38 | 307,600 |
| 23/01/2023 | $74.38 | $74.17 | $74.45 | $74.00 | 519,700 |
| 20/01/2023 | $74.46 | $74.46 | $74.62 | $74.21 | 231,500 |
| 19/01/2023 | $74.52 | $74.87 | $75.06 | $74.48 | 385,100 |
| 18/01/2023 | $74.03 | $74.14 | $74.19 | $73.73 | 601,900 |
| 17/01/2023 | $74.26 | $74.45 | $74.65 | $74.14 | 357,300 |
| 16/01/2023 | $74.74 | $74.50 | $74.99 | $74.42 | 161,700 |
| 13/01/2023 | $74.06 | $73.81 | $74.41 | $73.71 | 397,900 |
| 12/01/2023 | $73.53 | $73.83 | $73.94 | $73.34 | 485,200 |
| 11/01/2023 | $74.29 | $74.21 | $74.61 | $74.21 | 338,200 |
| 10/01/2023 | $74.18 | $74.15 | $74.29 | $73.72 | 193,200 |
| 09/01/2023 | $75.00 | $75.26 | $75.58 | $74.58 | 196,000 |
| 06/01/2023 | $74.81 | $75.24 | $75.39 | $74.72 | 288,400 |
| 05/01/2023 | $74.57 | $74.60 | $74.64 | $74.26 | 271,300 |
| 04/01/2023 | $75.08 | $75.70 | $75.77 | $74.88 | 209,300 |
| 03/01/2023 | $75.48 | $75.25 | $75.66 | $75.20 | 191,000 |
| 30/12/2022 | $74.97 | $75.55 | $75.56 | $74.79 | 382,400 |
| 29/12/2022 | $75.11 | $75.71 | $76.01 | $74.94 | 167,800 |
| 28/12/2022 | $75.83 | $75.79 | $76.30 | $75.67 | 178,800 |
| 23/12/2022 | $76.50 | $76.33 | $76.60 | $76.20 | 155,000 |
| 22/12/2022 | $76.39 | $76.12 | $76.75 | $75.96 | 214,700 |
| 21/12/2022 | $76.48 | $76.40 | $76.78 | $76.02 | 384,000 |
| 20/12/2022 | $76.20 | $76.26 | $76.90 | $76.19 | 255,900 |
| 19/12/2022 | $76.54 | $76.88 | $76.91 | $76.33 | 203,100 |
| 16/12/2022 | $76.69 | $76.35 | $77.14 | $76.19 | 658,500 |
| 15/12/2022 | $76.78 | $76.79 | $77.07 | $76.63 | 291,400 |
| 14/12/2022 | $77.78 | $78.03 | $78.21 | $77.45 | 387,000 |
| 13/12/2022 | $78.02 | $78.45 | $78.48 | $77.94 | 287,500 |
Graphs are not available, please refer to the detailed table