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

MetLife (NY: MET )

74.22 +0.75 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2012 8.978 9.042 8.787 8.881 81,157,576 -0.12(-1.35%)
May 30, 2012 9.182 9.221 8.975 9.002 36,674,276 -0.32(-3.46%)
May 29, 2012 9.306 9.440 9.240 9.325 27,714,588 +0.10(+1.12%)
May 25, 2012 9.300 9.355 9.193 9.221 22,929,084 -0.10(-1.04%)
May 24, 2012 9.462 9.495 9.100 9.319 42,591,704 -0.09(-1.00%)
May 23, 2012 9.331 9.446 9.081 9.413 49,405,240 -0.03(-0.35%)
May 22, 2012 9.446 9.641 9.367 9.446 31,732,530 +0.05(+0.52%)
May 21, 2012 9.240 9.462 9.161 9.398 36,171,128 +0.21(+2.32%)
May 18, 2012 9.398 9.504 9.057 9.185 47,985,904 -0.19(-2.07%)
May 17, 2012 9.632 9.650 9.343 9.379 51,283,952 -0.24(-2.47%)
May 16, 2012 10.17 10.17 9.607 9.617 46,945,188 -0.48(-4.76%)
May 15, 2012 10.34 10.36 10.05 10.10 32,196,098 -0.26(-2.55%)
May 14, 2012 10.46 10.51 10.35 10.36 21,946,096 -0.19(-1.76%)
May 11, 2012 10.37 10.62 10.28 10.55 31,472,588 +0.02(+0.23%)
May 10, 2012 10.46 10.65 10.43 10.52 26,632,702 +0.21(+2.03%)
May 09, 2012 10.31 10.38 10.15 10.31 23,431,352 -0.16(-1.51%)
May 08, 2012 10.41 10.59 10.34 10.47 23,340,916 -0.03(-0.32%)
May 07, 2012 10.54 10.62 10.37 10.50 29,732,570 +0.09(+0.91%)
May 04, 2012 10.66 10.67 10.28 10.41 33,264,894 -0.28(-2.62%)
May 03, 2012 10.87 10.91 10.60 10.69 31,037,262 -0.20(-1.84%)
May 02, 2012 10.90 10.91 10.69 10.89 22,586,402 -0.08(-0.72%)
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.