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 29, 2020	15.86	16.11	15.65	15.95	21,328,478	-0.20(-1.23%)
May 28, 2020	16.61	16.64	16.09	16.15	16,379,895	-0.21(-1.27%)
May 27, 2020	16.83	17.03	16.22	16.35	17,310,552	+0.37(+2.30%)
May 26, 2020	15.50	16.28	15.44	15.99	23,460,846	+1.22(+8.28%)
May 22, 2020	14.85	14.88	14.49	14.76	7,667,558	-0.07(-0.45%)
May 21, 2020	14.61	14.92	14.59	14.83	9,157,738	+0.15(+0.99%)
May 20, 2020	14.61	14.93	14.56	14.68	11,587,101	+0.34(+2.38%)
May 19, 2020	14.71	14.78	14.32	14.34	11,628,708	-0.46(-3.08%)
May 18, 2020	14.75	14.92	14.50	14.80	16,458,752	+0.75(+5.36%)
May 15, 2020	13.91	14.22	13.81	14.05	12,330,869	-0.05(-0.35%)
May 14, 2020	13.31	14.11	12.92	14.10	12,967,187	+0.47(+3.44%)
May 13, 2020	14.17	14.23	13.54	13.63	17,746,900	-0.71(-4.94%)
May 12, 2020	15.20	15.37	14.31	14.33	17,503,254	-0.71(-4.71%)
May 11, 2020	15.30	15.38	14.90	15.04	15,502,178	-0.55(-3.55%)
May 08, 2020	15.61	15.65	14.98	15.60	19,577,508	+0.35(+2.26%)
May 07, 2020	14.80	15.71	14.80	15.25	16,870,230	+0.85(+5.94%)
May 06, 2020	15.18	15.28	14.31	14.40	14,645,577	-0.57(-3.79%)
May 05, 2020	15.14	15.37	14.94	14.96	9,189,238	+0.04(+0.26%)
May 04, 2020	14.85	14.98	14.54	14.93	13,271,629	-0.22(-1.44%)

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.