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

MetLife (NY: MET )

70.52 +0.28 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 9.553 9.536 9.443 9.480 15,129,787 -0.07(-0.76%)
Dec 29, 2011 9.443 9.583 9.395 9.553 17,810,890 +0.18(+1.91%)
Dec 28, 2011 9.455 9.556 9.334 9.373 21,582,636 -0.11(-1.19%)
Dec 27, 2011 9.607 9.665 9.477 9.486 20,672,474 +0.03(+0.32%)
Dec 23, 2011 9.458 9.483 9.367 9.455 16,059,708 +0.21(+2.27%)
Dec 21, 2011 9.182 9.258 9.097 9.246 24,566,466 +0.07(+0.80%)
Dec 20, 2011 9.033 9.270 9.033 9.173 36,752,888 +0.35(+3.93%)
Dec 19, 2011 9.200 9.240 8.796 8.826 31,992,344 -0.36(-3.97%)
Dec 16, 2011 9.288 9.389 9.136 9.191 33,547,150 -0.04(-0.43%)
Dec 15, 2011 9.480 9.522 9.214 9.230 27,657,206 -0.05(-0.56%)
Dec 14, 2011 9.218 9.492 9.148 9.282 27,720,008 +0.01(+0.10%)
Dec 13, 2011 9.553 9.680 9.164 9.273 31,097,938 -0.17(-1.83%)
Dec 12, 2011 9.544 9.550 9.303 9.446 23,910,314 -0.22(-2.26%)
Dec 09, 2011 9.516 9.735 9.474 9.665 24,937,584 +0.25(+2.68%)
Dec 08, 2011 9.887 9.896 9.382 9.413 35,042,920 -0.61(-6.12%)
Dec 07, 2011 9.918 10.10 9.729 10.03 27,628,288 +0.03(+0.27%)
Dec 06, 2011 9.963 10.09 9.796 10.000 27,514,468 -0.01(-0.09%)
Dec 05, 2011 10.08 10.25 9.895 10.01 45,362,504 +0.35(+3.65%)
Dec 02, 2011 9.617 9.811 9.592 9.656 31,791,504 +0.19(+2.02%)
Dec 01, 2011 9.541 9.592 9.379 9.465 25,331,296 -0.11(-1.11%)
Nov 30, 2011 9.170 9.601 9.088 9.571 51,142,784 +0.78(+8.93%)
Nov 29, 2011 8.856 8.936 8.732 8.787 34,319,040 -0.07(-0.82%)
Nov 28, 2011 8.838 8.990 8.686 8.860 65,859,824 +0.37(+4.41%)
Nov 25, 2011 8.428 8.729 8.413 8.486 12,156,630 +0.02(+0.18%)
Nov 23, 2011 8.841 8.853 8.461 8.470 33,923,696 -0.47(-5.27%)
Nov 22, 2011 9.045 9.228 8.932 8.942 33,265,964 -0.15(-1.64%)
Nov 21, 2011 9.109 9.173 8.920 9.091 29,789,132 -0.22(-2.35%)
Nov 18, 2011 9.331 9.419 9.139 9.309 58,337,348 -0.03(-0.29%)
Nov 17, 2011 9.702 9.729 9.276 9.337 39,196,704 -0.38(-3.94%)
Nov 16, 2011 9.650 9.969 9.623 9.720 32,568,528 -0.06(-0.65%)
Nov 15, 2011 9.705 9.884 9.638 9.784 22,701,974 -0.06(-0.62%)
Nov 14, 2011 10.01 10.01 9.705 9.845 27,247,638 -0.21(-2.09%)
Nov 11, 2011 9.945 10.16 9.915 10.05 21,130,334 +0.23(+2.35%)
Nov 10, 2011 9.975 10.01 9.705 9.823 27,346,438 +0.08(+0.81%)
Nov 09, 2011 9.991 10.04 9.711 9.744 34,122,208 -0.67(-6.40%)
Nov 08, 2011 10.40 10.44 10.17 10.41 31,071,748 +0.12(+1.18%)
Nov 07, 2011 10.28 10.37 10.05 10.29 59,316,912 -0.06(-0.56%)
Nov 04, 2011 10.24 10.40 10.06 10.35 21,228,072 -0.05(-0.51%)
Nov 03, 2011 10.37 10.47 10.02 10.40 39,425,568 +0.13(+1.27%)
Nov 02, 2011 10.06 10.33 10.02 10.27 32,843,966 +0.46(+4.70%)
Nov 01, 2011 9.796 10.11 9.712 9.808 46,752,812 -0.65(-6.26%)
Oct 31, 2011 10.64 10.80 10.44 10.46 43,727,072 -0.49(-4.51%)
Oct 28, 2011 10.97 11.13 10.75 10.96 53,680,808 +0.34(+3.22%)
Oct 27, 2011 10.42 10.81 10.21 10.61 60,842,892 +0.74(+7.47%)
Oct 26, 2011 9.448 9.942 9.327 9.876 76,115,824 +0.11(+1.10%)
Oct 25, 2011 10.10 10.15 9.739 9.769 37,453,068 -0.55(-5.36%)
Oct 24, 2011 9.968 10.41 9.948 10.32 113,010,960 +0.35(+3.52%)
Oct 21, 2011 9.748 10.01 9.683 9.971 87,090,840 +0.42(+4.39%)
Oct 20, 2011 9.379 9.573 9.114 9.552 81,967,120 +0.21(+2.29%)
Oct 19, 2011 9.617 9.712 9.314 9.338 27,376,680 -0.31(-3.24%)
Oct 18, 2011 9.216 9.760 8.989 9.650 35,637,516 +0.47(+5.16%)
Oct 17, 2011 9.513 9.513 9.150 9.177 26,582,000 -0.40(-4.13%)
Oct 14, 2011 9.480 9.671 9.346 9.573 29,262,494 +0.28(+2.98%)
Oct 13, 2011 9.802 9.808 9.087 9.296 34,287,132 -0.15(-1.61%)
Oct 12, 2011 9.186 9.611 9.096 9.448 45,817,520 +0.35(+3.83%)
Oct 11, 2011 8.977 9.341 8.876 9.099 37,428,528 +0.05(+0.59%)
Oct 10, 2011 8.823 9.046 8.820 9.046 31,379,102 +0.48(+5.56%)
Oct 07, 2011 9.204 9.221 8.558 8.570 43,905,392 -0.56(-6.16%)
Oct 06, 2011 8.989 9.132 8.817 9.132 60,667,200 +0.44(+5.10%)
Oct 05, 2011 8.192 8.742 8.091 8.689 52,704,224 +0.51(+6.22%)
Oct 04, 2011 7.796 8.210 7.621 8.180 57,140,024 +0.26(+3.35%)
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.