Indicators

MetLife (NY: MET )

74.22 +0.75 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.33	10.40	10.29	10.40	4,226,653	+0.03(+0.31%)
May 27, 2004	10.37	10.45	10.33	10.36	6,231,577	-0.02(-0.17%)
May 26, 2004	10.15	10.40	10.11	10.38	8,549,055	+0.20(+1.95%)
May 25, 2004	10.03	10.21	9.928	10.18	5,466,949	+0.14(+1.37%)
May 24, 2004	10.01	10.09	9.957	10.04	5,165,339	+0.11(+1.06%)
May 21, 2004	9.899	9.975	9.840	9.940	4,805,253	+0.10(+0.98%)
May 20, 2004	9.849	9.884	9.796	9.843	6,063,673	-0.02(-0.24%)
May 19, 2004	9.928	10.01	9.840	9.867	8,603,427	-0.02(-0.21%)
May 18, 2004	9.826	9.940	9.820	9.887	6,918,921	+0.06(+0.62%)
May 17, 2004	9.884	9.925	9.738	9.826	5,152,686	-0.16(-1.58%)
May 14, 2004	10.01	10.08	9.875	9.984	5,682,728	-0.00(-0.03%)
May 13, 2004	9.937	10.11	9.878	9.986	5,959,375	+0.04(+0.35%)
May 12, 2004	9.782	9.960	9.755	9.951	6,358,787	+0.13(+1.34%)
May 11, 2004	9.709	9.826	9.709	9.820	6,241,494	+0.11(+1.11%)
May 10, 2004	9.650	9.732	9.533	9.712	7,253,018	-0.07(-0.69%)
May 07, 2004	9.884	9.963	9.770	9.779	7,005,779	-0.24(-2.39%)
May 06, 2004	9.928	10.06	9.849	10.02	6,848,477	+0.06(+0.56%)
May 05, 2004	9.928	10.14	9.928	9.963	7,116,575	-0.15(-1.50%)
May 04, 2004	10.32	10.32	10.06	10.12	10,289,301	-0.08(-0.83%)

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.