Find a quote
METRO INC
103.00 Down -0.02 (-0.02 %)
Delayed : 2025/05/16 11:23:25
- Previous close $103.02
- Opening $102.71
- Today High $103.30
- Today Low $102.56
- Price Bid $102.96
- Price Ask $102.96
- 52 Weeks High $107.05
- 52 Weeks Low $72.39
- Size Bid 3
- Size Ask 2
- Volume 38,571
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:23 AM | $103.00 | Up $0.02 | $103.00 | $102.99 | 500 |
| 11:21 AM | $102.98 | Up $0.01 | $102.98 | $102.97 | 300 |
| 11:21 AM | $102.98 | Up $0.00 | $102.98 | $102.97 | 0 |
| 11:20 AM | $102.97 | Down $ -0.03 | $102.98 | $102.97 | 200 |
| 11:19 AM | $103.00 | Down $ -0.05 | $103.03 | $103.00 | 600 |
| 11:18 AM | $103.05 | Up $0.02 | $103.08 | $103.05 | 1,500 |
| 11:15 AM | $103.04 | Up $0.02 | $103.06 | $103.04 | 500 |
| 11:15 AM | $103.04 | Up $0.00 | $103.06 | $103.04 | 0 |
| 11:15 AM | $103.04 | Up $0.00 | $103.06 | $103.04 | 0 |
| 11:13 AM | $103.02 | Down $ -0.02 | $103.02 | $103.00 | 400 |
| 11:13 AM | $103.02 | Up $0.00 | $103.02 | $103.00 | 0 |
| 11:12 AM | $103.04 | Down $ -0.10 | $103.10 | $103.04 | 1,100 |
| 11:11 AM | $103.15 | Down $ -0.05 | $103.15 | $103.12 | 800 |
| 11:08 AM | $103.19 | Up $0.03 | $103.19 | $103.19 | 100 |
| 11:08 AM | $103.19 | Up $0.00 | $103.19 | $103.19 | 0 |
| 11:08 AM | $103.19 | Up $0.00 | $103.19 | $103.19 | 0 |
| 11:05 AM | $103.16 | Up $0.04 | $103.16 | $103.16 | 100 |
| 11:05 AM | $103.16 | Up $0.00 | $103.16 | $103.16 | 0 |
| 11:05 AM | $103.16 | Up $0.00 | $103.16 | $103.16 | 0 |
| 11:01 AM | $103.12 | Up $0.01 | $103.12 | $103.12 | 100 |
| 11:01 AM | $103.12 | Up $0.00 | $103.12 | $103.12 | 0 |
| 11:01 AM | $103.12 | Up $0.00 | $103.12 | $103.12 | 0 |
| 11:01 AM | $103.12 | Up $0.00 | $103.12 | $103.12 | 0 |
| 10:59 AM | $103.11 | Up $0.02 | $103.11 | $103.09 | 400 |
| 10:59 AM | $103.11 | Up $0.00 | $103.11 | $103.09 | 0 |
| 10:58 AM | $103.09 | Up $0.03 | $103.09 | $103.09 | 300 |
| 10:57 AM | $103.06 | Up $0.01 | $103.06 | $103.06 | 100 |
| 10:51 AM | $103.05 | Up $0.05 | $103.05 | $103.05 | 100 |
| 10:51 AM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 10:51 AM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 10:51 AM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 10:51 AM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 10:51 AM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 10:49 AM | $103.00 | Down $ -0.02 | $103.00 | $103.00 | 100 |
| 10:49 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:48 AM | $103.02 | Down $ -0.13 | $103.12 | $102.98 | 1,600 |
| 10:47 AM | $103.15 | Up $0.00 | $103.16 | $103.15 | 300 |
| 10:45 AM | $103.15 | Down $ -0.02 | $103.15 | $103.15 | 200 |
| 10:45 AM | $103.15 | Up $0.00 | $103.15 | $103.15 | 0 |
| 10:44 AM | $103.17 | Down $ -0.08 | $103.22 | $103.17 | 500 |
| 10:43 AM | $103.25 | Down $ -0.05 | $103.26 | $103.23 | 600 |
| 10:42 AM | $103.30 | Up $0.07 | $103.30 | $103.30 | 200 |
| 10:36 AM | $103.23 | Up $0.04 | $103.23 | $103.23 | 100 |
| 10:36 AM | $103.23 | Up $0.00 | $103.23 | $103.23 | 0 |
| 10:36 AM | $103.23 | Up $0.00 | $103.23 | $103.23 | 0 |
| 10:36 AM | $103.23 | Up $0.00 | $103.23 | $103.23 | 0 |
| 10:36 AM | $103.23 | Up $0.00 | $103.23 | $103.23 | 0 |
| 10:36 AM | $103.23 | Up $0.00 | $103.23 | $103.23 | 0 |
| 10:35 AM | $103.19 | Down $ -0.05 | $103.19 | $103.19 | 300 |
| 10:33 AM | $103.24 | Up $0.07 | $103.24 | $103.21 | 300 |
| 10:33 AM | $103.24 | Up $0.00 | $103.24 | $103.21 | 0 |
| 10:32 AM | $103.17 | Up $0.07 | $103.17 | $103.12 | 500 |
| 10:31 AM | $103.10 | Up $0.03 | $103.10 | $103.10 | 100 |
| 10:30 AM | $103.07 | Up $0.06 | $103.07 | $103.04 | 400 |
| 10:27 AM | $103.01 | Up $0.01 | $103.01 | $103.00 | 200 |
| 10:27 AM | $103.01 | Up $0.00 | $103.01 | $103.00 | 0 |
| 10:27 AM | $103.01 | Up $0.00 | $103.01 | $103.00 | 0 |
| 10:25 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 100 |
| 10:25 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:24 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 100 |
| 10:23 AM | $103.00 | Up $0.01 | $103.00 | $103.00 | 700 |
| 10:21 AM | $102.99 | Up $0.01 | $102.99 | $102.99 | 100 |
| 10:21 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 10:20 AM | $102.98 | Down $ -0.01 | $102.98 | $102.98 | 100 |
| 10:18 AM | $102.99 | Up $0.00 | $103.00 | $102.99 | 300 |
| 10:18 AM | $102.99 | Up $0.00 | $103.00 | $102.99 | 0 |
| 10:16 AM | $102.99 | Up $0.01 | $102.99 | $102.99 | 100 |
| 10:16 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 10:15 AM | $102.98 | Up $0.01 | $102.98 | $102.98 | 100 |
| 10:13 AM | $102.97 | Up $0.03 | $102.97 | $102.97 | 300 |
| 10:13 AM | $102.97 | Up $0.00 | $102.97 | $102.97 | 0 |
| 10:12 AM | $102.94 | Up $0.05 | $102.94 | $102.94 | 100 |
| 10:11 AM | $102.89 | Down $ -0.03 | $102.93 | $102.88 | 700 |
| 10:09 AM | $102.92 | Down $ -0.07 | $102.92 | $102.92 | 200 |
| 10:09 AM | $102.92 | Up $0.00 | $102.92 | $102.92 | 0 |
| 10:07 AM | $102.99 | Down $ -0.03 | $103.02 | $102.95 | 3,400 |
| 10:07 AM | $102.99 | Up $0.00 | $103.02 | $102.95 | 0 |
| 10:06 AM | $103.02 | Up $0.00 | $103.02 | $103.00 | 1,700 |
| 10:04 AM | $103.01 | Up $0.00 | $103.01 | $102.99 | 400 |
| 10:04 AM | $103.01 | Up $0.00 | $103.01 | $102.99 | 0 |
| 10:03 AM | $103.01 | Up $0.07 | $103.02 | $102.96 | 900 |
| 10:02 AM | $102.94 | Up $0.04 | $102.94 | $102.94 | 100 |
| 10:01 AM | $102.90 | Down $ -0.08 | $103.01 | $102.90 | 400 |
| 10:00 AM | $102.98 | Up $0.05 | $103.03 | $102.85 | 2,400 |
| 09:59 AM | $102.93 | Up $0.03 | $102.93 | $102.93 | 100 |
| 09:58 AM | $102.90 | Up $0.09 | $102.90 | $102.84 | 300 |
| 09:57 AM | $102.81 | Down $ -0.09 | $102.86 | $102.81 | 200 |
| 09:56 AM | $102.90 | Down $ -0.07 | $102.91 | $102.90 | 200 |
| 09:54 AM | $102.97 | Up $0.01 | $102.97 | $102.96 | 400 |
| 09:54 AM | $102.97 | Up $0.00 | $102.97 | $102.96 | 0 |
| 09:53 AM | $102.96 | Down $ -0.09 | $103.00 | $102.96 | 300 |
| 09:52 AM | $103.05 | Down $ -0.02 | $103.05 | $103.05 | 100 |
| 09:51 AM | $103.06 | Up $0.11 | $103.06 | $103.02 | 400 |
| 09:50 AM | $102.95 | Up $0.00 | $103.01 | $102.95 | 1,400 |
| 09:49 AM | $102.95 | Down $ -0.03 | $103.04 | $102.87 | 1,300 |
| 09:47 AM | $102.98 | Up $0.28 | $102.98 | $102.72 | 1,300 |
| 09:47 AM | $102.98 | Up $0.00 | $102.98 | $102.72 | 0 |
| 09:46 AM | $102.70 | Down $ -0.01 | $102.79 | $102.67 | 1,900 |
| 09:45 AM | $102.71 | Up $0.15 | $103.02 | $102.71 | 2,400 |
| 09:30 AM | $102.56 | Down $ -0.46 | $102.71 | $102.56 | 2,400 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| 09:30 AM | $102.56 | Up $0.00 | $102.71 | $102.56 | 0 |
| Previous close | $103.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2025 | $103.02 | $102.56 | $103.21 | $102.41 | 451,400 |
| 14/05/2025 | $101.39 | $101.21 | $101.64 | $101.01 | 341,000 |
| 13/05/2025 | $102.05 | $102.23 | $102.48 | $101.69 | 1,015,500 |
| 12/05/2025 | $102.65 | $102.61 | $102.99 | $102.43 | 543,900 |
| 09/05/2025 | $104.09 | $103.88 | $104.36 | $103.53 | 370,300 |
| 08/05/2025 | $103.58 | $104.86 | $104.86 | $102.84 | 618,900 |
| 07/05/2025 | $106.99 | $106.44 | $107.05 | $106.15 | 338,600 |
| 06/05/2025 | $105.82 | $105.98 | $106.40 | $105.66 | 601,800 |
| 05/05/2025 | $105.90 | $105.04 | $106.30 | $105.01 | 343,400 |
| 02/05/2025 | $105.06 | $104.09 | $105.08 | $103.50 | 250,100 |
| 01/05/2025 | $105.13 | $105.63 | $105.70 | $104.90 | 297,700 |
| 30/04/2025 | $106.24 | $103.79 | $106.46 | $103.42 | 751,700 |
| 29/04/2025 | $103.15 | $103.05 | $103.38 | $102.94 | 383,700 |
| 28/04/2025 | $103.13 | $103.41 | $103.41 | $102.61 | 373,600 |
| 25/04/2025 | $102.76 | $102.34 | $102.90 | $102.04 | 179,300 |
| 24/04/2025 | $102.49 | $102.21 | $102.51 | $101.30 | 491,700 |
| 23/04/2025 | $103.79 | $103.90 | $103.95 | $103.07 | 305,700 |
| 22/04/2025 | $104.66 | $104.78 | $105.01 | $104.22 | 485,800 |
| 21/04/2025 | $103.76 | $103.25 | $103.79 | $102.58 | 227,900 |
| 17/04/2025 | $102.08 | $101.14 | $102.50 | $101.13 | 289,200 |
| 16/04/2025 | $101.13 | $99.08 | $101.32 | $98.91 | 580,500 |
| 15/04/2025 | $100.88 | $99.90 | $101.11 | $99.73 | 411,900 |
| 14/04/2025 | $100.31 | $99.82 | $100.56 | $99.40 | 912,900 |
| 11/04/2025 | $98.84 | $99.00 | $99.39 | $98.42 | 389,400 |
| 10/04/2025 | $96.75 | $96.74 | $97.15 | $96.08 | 452,700 |
| 09/04/2025 | $96.75 | $98.67 | $99.91 | $96.10 | 550,400 |
| 08/04/2025 | $96.94 | $99.24 | $99.55 | $96.21 | 648,800 |
| 07/04/2025 | $96.96 | $98.03 | $98.59 | $96.89 | 616,400 |
| 04/04/2025 | $100.42 | $102.17 | $102.79 | $100.27 | 452,800 |
| 03/04/2025 | $101.71 | $103.23 | $103.53 | $101.50 | 516,700 |
Graphs are not available, please refer to the detailed table