Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MetLife (NY: MET )

71.19 +1.22 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.168 9.267 8.855 9.212 26,925,980 +0.11(+1.22%)
May 28, 2009 8.744 9.112 8.679 9.100 24,268,304 +0.44(+5.06%)
May 27, 2009 9.165 9.206 8.650 8.662 30,392,530 -0.32(-3.52%)
May 26, 2009 8.723 8.995 8.612 8.978 30,495,706 +0.16(+1.82%)
May 22, 2009 8.943 9.062 8.723 8.817 17,913,670 -0.06(-0.72%)
May 21, 2009 8.662 9.016 8.662 8.881 25,520,974 -0.02(-0.20%)
May 20, 2009 9.428 9.621 8.846 8.899 34,745,236 -0.30(-3.27%)
May 19, 2009 9.089 9.437 8.943 9.200 35,322,580 +0.05(+0.54%)
May 18, 2009 8.785 9.197 8.714 9.150 43,984,100 +0.56(+6.46%)
May 15, 2009 9.089 9.118 8.565 8.595 38,300,524 -0.32(-3.61%)
May 14, 2009 8.378 9.083 8.331 8.916 48,464,936 +0.48(+5.72%)
May 13, 2009 9.147 9.241 8.337 8.434 58,210,064 -1.00(-10.60%)
May 12, 2009 9.738 9.782 9.115 9.434 40,621,084 -0.02(-0.19%)
May 11, 2009 9.960 10.13 9.410 9.451 57,423,948 -0.93(-8.96%)
May 08, 2009 9.562 10.41 9.498 10.38 50,972,116 +1.10(+11.81%)
May 07, 2009 9.802 9.972 9.121 9.285 63,773,092 -0.18(-1.85%)
May 06, 2009 8.308 9.516 8.308 9.460 73,076,712 +1.36(+16.74%)
May 05, 2009 8.241 8.501 7.977 8.103 46,581,884 -0.36(-4.25%)
May 04, 2009 8.118 8.486 7.937 8.463 66,079,696 +0.44(+5.43%)
May 01, 2009 8.425 8.463 7.899 8.027 52,425,892 -0.67(-7.73%)
Apr 30, 2009 8.834 9.147 8.627 8.700 41,125,796 +0.02(+0.24%)
Apr 29, 2009 8.273 8.808 8.144 8.679 35,458,136 +0.62(+7.73%)
Apr 28, 2009 8.045 8.270 7.945 8.056 23,636,540 -0.17(-2.03%)
Apr 27, 2009 8.241 8.402 8.118 8.223 32,599,266 -0.33(-3.86%)
Apr 24, 2009 8.331 8.767 8.176 8.554 46,028,776 +0.31(+3.72%)
Apr 23, 2009 7.650 8.293 7.556 8.247 37,956,892 +0.70(+9.26%)
Apr 22, 2009 7.741 8.027 7.284 7.548 49,625,156 -0.43(-5.35%)
Apr 21, 2009 7.062 8.021 6.945 7.975 41,033,324 +0.58(+7.91%)
Apr 20, 2009 8.042 8.080 7.378 7.390 35,135,112 -0.86(-10.45%)
Apr 17, 2009 8.109 8.437 7.893 8.252 45,751,384 +0.13(+1.62%)
Apr 16, 2009 8.407 8.457 7.863 8.121 36,292,300 -0.12(-1.42%)
Apr 15, 2009 7.630 8.285 7.369 8.238 42,670,472 +0.51(+6.54%)
Apr 14, 2009 8.349 8.600 7.676 7.732 53,660,972 -0.69(-8.16%)
Apr 13, 2009 7.691 8.580 7.606 8.419 40,980,472 +0.52(+6.55%)
Apr 09, 2009 7.571 8.056 7.472 7.901 60,989,560 +0.67(+9.26%)
Apr 08, 2009 7.691 7.890 6.954 7.232 52,715,904 +0.17(+2.36%)
Apr 07, 2009 7.167 7.238 7.039 7.065 35,090,056 -0.27(-3.74%)
Apr 06, 2009 7.229 7.480 7.129 7.340 36,751,892 -0.07(-0.95%)
Apr 03, 2009 7.220 7.530 7.094 7.410 45,277,092 +0.19(+2.63%)
Apr 02, 2009 7.305 7.439 7.144 7.220 51,717,600 +0.37(+5.38%)
Apr 01, 2009 6.354 6.901 6.214 6.852 46,087,192 +0.19(+2.90%)
Mar 31, 2009 6.410 6.808 6.366 6.659 60,506,244 +0.37(+5.91%)
Mar 30, 2009 6.755 6.770 6.217 6.287 44,950,888 -1.08(-14.68%)
Mar 26, 2009 7.135 7.457 6.951 7.369 66,995,304 +0.18(+2.44%)
Mar 25, 2009 6.966 7.211 6.571 7.194 65,153,292 +0.41(+5.99%)
Mar 24, 2009 6.735 7.191 6.638 6.787 58,979,932 -0.38(-5.30%)
Mar 23, 2009 6.653 7.252 6.650 7.167 68,647,632 +1.09(+17.95%)
Mar 20, 2009 6.591 6.700 5.971 6.077 85,076,744 -0.75(-11.01%)
Mar 19, 2009 7.548 7.746 6.495 6.828 85,571,400 -0.65(-8.65%)
Mar 18, 2009 6.407 7.817 6.214 7.475 106,664,632 +1.28(+20.62%)
Mar 17, 2009 5.626 6.214 5.468 6.197 63,677,596 +0.59(+10.54%)
Mar 16, 2009 5.340 6.375 5.191 5.606 101,588,632 +0.42(+8.06%)
Mar 13, 2009 5.115 5.299 4.699 5.188 0 +0.13(+2.54%)
Mar 12, 2009 4.384 5.112 4.188 5.059 84,606,768 +0.59(+13.29%)
Mar 11, 2009 4.536 4.922 4.074 4.465 79,083,736 +0.00(+0.00%)
Mar 10, 2009 3.872 4.486 3.775 4.465 91,650,176 +0.82(+22.36%)
Mar 09, 2009 3.439 3.822 3.369 3.650 59,974,616 +0.08(+2.13%)
Mar 06, 2009 3.612 3.790 3.325 3.573 0 +0.04(+0.99%)
Mar 05, 2009 4.065 4.094 3.346 3.538 102,351,416 -0.77(-17.80%)
Mar 04, 2009 4.234 4.530 3.737 4.305 115,418,536 -0.58(-11.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.