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: 7:00 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 (%)
Jul 31, 2012 9.297 9.422 9.258 9.355 23,902,718 +0.04(+0.39%)
Jul 30, 2012 9.188 9.337 9.157 9.319 22,338,896 +0.06(+0.69%)
Jul 27, 2012 8.945 9.313 8.887 9.255 31,127,956 +0.33(+3.75%)
Jul 26, 2012 8.878 8.963 8.774 8.920 24,130,650 +0.21(+2.44%)
Jul 25, 2012 8.777 8.850 8.653 8.708 23,360,944 -0.01(-0.14%)
Jul 24, 2012 8.878 8.893 8.613 8.720 36,147,728 -0.14(-1.61%)
Jul 23, 2012 8.805 8.905 8.668 8.863 26,019,628 -0.12(-1.29%)
Jul 20, 2012 9.246 9.246 8.957 8.978 37,405,956 -0.38(-4.06%)
Jul 19, 2012 9.425 9.489 9.316 9.358 18,878,996 -0.05(-0.58%)
Jul 18, 2012 9.297 9.477 9.261 9.413 20,296,222 +0.04(+0.39%)
Jul 17, 2012 9.288 9.387 9.127 9.376 18,314,312 +0.14(+1.48%)
Jul 16, 2012 9.376 9.376 9.185 9.240 18,310,484 -0.15(-1.62%)
Jul 13, 2012 9.109 9.407 9.109 9.392 17,482,890 +0.30(+3.35%)
Jul 12, 2012 9.191 9.191 9.039 9.088 26,965,334 -0.22(-2.32%)
Jul 11, 2012 9.164 9.349 9.161 9.303 23,844,822 +0.16(+1.69%)
Jul 10, 2012 9.267 9.358 9.097 9.148 21,966,036 -0.04(-0.46%)
Jul 09, 2012 9.237 9.251 9.121 9.191 20,129,876 -0.09(-0.92%)
Jul 06, 2012 9.170 9.300 9.115 9.276 16,570,484 -0.05(-0.52%)
Jul 05, 2012 9.446 9.468 9.276 9.325 16,184,803 -0.16(-1.73%)
Jul 03, 2012 9.319 9.574 9.246 9.489 13,140,940 +0.17(+1.79%)
Jul 02, 2012 9.519 9.519 9.203 9.322 16,560,126 -0.06(-0.62%)
Jun 29, 2012 9.218 9.386 9.183 9.379 29,810,736 +0.41(+4.61%)
Jun 28, 2012 8.954 8.975 8.787 8.966 24,484,404 -0.08(-0.87%)
Jun 27, 2012 8.993 9.091 8.893 9.045 16,062,099 +0.09(+1.05%)
Jun 26, 2012 8.902 9.018 8.805 8.951 27,502,328 +0.09(+0.99%)
Jun 25, 2012 8.993 8.993 8.817 8.863 28,846,788 -0.27(-2.93%)
Jun 22, 2012 9.118 9.218 9.072 9.130 24,103,238 +0.10(+1.08%)
Jun 21, 2012 9.413 9.455 9.018 9.033 36,432,232 -0.34(-3.63%)
Jun 20, 2012 9.407 9.483 9.290 9.373 31,559,582 -0.02(-0.16%)
Jun 19, 2012 9.030 9.462 9.027 9.389 42,535,864 +0.44(+4.96%)
Jun 18, 2012 9.057 9.066 8.875 8.945 29,698,642 -0.16(-1.80%)
Jun 15, 2012 8.966 9.115 8.885 9.109 33,545,466 +0.24(+2.71%)
Jun 14, 2012 8.923 8.963 8.802 8.869 38,115,744 -0.05(-0.51%)
Jun 13, 2012 8.911 9.072 8.856 8.914 29,296,804 -0.06(-0.68%)
Jun 12, 2012 8.878 9.033 8.878 8.975 31,716,418 +0.01(+0.10%)
Jun 11, 2012 9.194 9.206 8.957 8.966 35,546,684 -0.08(-0.87%)
Jun 08, 2012 8.957 9.045 8.817 9.045 26,346,336 +0.07(+0.78%)
Jun 07, 2012 9.127 9.279 8.942 8.975 37,740,316 +0.00(+0.00%)
Jun 06, 2012 8.750 8.981 8.677 8.975 37,020,932 +0.34(+3.98%)
Jun 05, 2012 8.391 8.686 8.391 8.632 39,233,056 +0.17(+2.05%)
Jun 04, 2012 8.501 8.616 8.422 8.458 37,683,760 -0.00(-0.04%)
Jun 01, 2012 8.677 8.738 8.458 8.461 49,486,224 -0.42(-4.72%)
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.