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

MetLife (NY: MET )

72.73 +0.19 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 7.621 7.852 7.615 7.828 10,319,393 +0.14(+1.83%)
Jan 30, 2003 7.808 7.881 7.665 7.688 9,042,506 -0.08(-1.09%)
Jan 29, 2003 7.647 7.773 7.472 7.773 10,069,419 +0.01(+0.11%)
Jan 28, 2003 7.828 7.849 7.632 7.764 11,341,518 -0.08(-1.08%)
Jan 27, 2003 7.977 8.021 7.776 7.849 9,168,348 -0.13(-1.61%)
Jan 24, 2003 8.159 8.173 7.896 7.977 7,256,780 -0.20(-2.47%)
Jan 23, 2003 8.176 8.255 8.130 8.179 5,892,692 +0.02(+0.29%)
Jan 22, 2003 8.255 8.279 8.115 8.156 10,843,963 -0.12(-1.45%)
Jan 21, 2003 8.378 8.378 8.241 8.276 5,857,812 -0.06(-0.70%)
Jan 17, 2003 8.372 8.410 8.261 8.334 4,764,901 -0.06(-0.77%)
Jan 16, 2003 8.451 8.533 8.384 8.399 14,716,343 -0.01(-0.14%)
Jan 15, 2003 8.583 8.583 8.364 8.410 5,679,650 -0.17(-1.98%)
Jan 14, 2003 8.480 8.656 8.378 8.580 6,568,410 +0.05(+0.58%)
Jan 13, 2003 8.510 8.583 8.454 8.530 5,045,994 +0.05(+0.62%)
Jan 10, 2003 8.492 8.577 8.393 8.478 12,054,509 -0.05(-0.55%)
Jan 09, 2003 8.168 8.524 8.150 8.524 10,672,298 +0.42(+5.23%)
Jan 08, 2003 8.185 8.226 8.065 8.100 7,099,819 -0.08(-1.00%)
Jan 07, 2003 8.299 8.364 8.130 8.182 6,189,857 -0.12(-1.41%)
Jan 06, 2003 8.130 8.328 8.100 8.299 6,392,983 +0.14(+1.68%)
Jan 03, 2003 8.144 8.258 8.074 8.162 4,191,772 +0.02(+0.22%)
Jan 02, 2003 8.016 8.173 7.954 8.144 5,860,890 +0.24(+3.00%)
Dec 31, 2002 7.972 8.007 7.793 7.907 4,708,477 -0.11(-1.35%)
Dec 30, 2002 7.969 8.059 7.901 8.016 3,867,934 +0.07(+0.92%)
Dec 27, 2002 8.115 8.144 7.937 7.942 4,320,350 -0.15(-1.84%)
Dec 26, 2002 8.071 8.270 8.056 8.092 3,603,939 +0.06(+0.73%)
Dec 24, 2002 8.103 8.138 8.001 8.033 3,537,599 +0.00(+0.04%)
Dec 23, 2002 7.983 8.132 7.954 8.030 6,937,729 -0.01(-0.15%)
Dec 20, 2002 8.013 8.059 7.951 8.042 8,117,156 +0.08(+1.03%)
Dec 19, 2002 8.042 8.162 7.893 7.960 7,380,228 -0.10(-1.27%)
Dec 18, 2002 7.986 8.080 7.960 8.062 8,347,639 -0.07(-0.83%)
Dec 17, 2002 8.232 8.302 8.024 8.130 9,810,895 -0.15(-1.87%)
Dec 16, 2002 8.191 8.293 8.071 8.285 8,706,700 +0.05(+0.60%)
Dec 13, 2002 8.290 8.293 8.165 8.235 10,057,450 -0.07(-0.88%)
Dec 12, 2002 8.261 8.495 8.071 8.308 16,258,251 +0.08(+0.92%)
Dec 11, 2002 8.083 8.305 8.083 8.232 15,598,264 +0.44(+5.63%)
Dec 10, 2002 7.720 7.828 7.647 7.793 10,810,451 +0.10(+1.29%)
Dec 09, 2002 7.790 7.922 7.665 7.694 7,355,949 -0.10(-1.24%)
Dec 06, 2002 7.662 7.901 7.603 7.790 5,380,775 +0.13(+1.68%)
Dec 05, 2002 7.896 7.983 7.662 7.662 6,508,908 -0.12(-1.54%)
Dec 04, 2002 7.761 7.852 7.708 7.782 10,037,958 +0.09(+1.18%)
Dec 03, 2002 7.814 7.843 7.603 7.691 15,663,578 -0.15(-1.87%)
Dec 02, 2002 7.983 8.027 7.729 7.837 9,249,394 -0.01(-0.15%)
Nov 29, 2002 7.820 7.899 7.764 7.849 3,650,104 +0.12(+1.55%)
Nov 27, 2002 7.559 7.799 7.530 7.729 8,621,551 +0.23(+3.04%)
Nov 26, 2002 7.676 7.764 7.428 7.501 12,963,445 -0.25(-3.21%)
Nov 25, 2002 7.808 7.866 7.635 7.749 6,990,733 -0.12(-1.49%)
Nov 22, 2002 7.787 7.916 7.720 7.866 7,409,979 +0.09(+1.17%)
Nov 21, 2002 7.939 7.975 7.735 7.776 13,369,354 -0.04(-0.52%)
Nov 20, 2002 7.632 7.852 7.600 7.817 12,057,929 +0.19(+2.49%)
Nov 19, 2002 7.594 7.673 7.530 7.627 7,330,301 +0.04(+0.50%)
Nov 18, 2002 7.662 7.717 7.457 7.589 12,688,165 -0.30(-3.85%)
Nov 15, 2002 7.863 7.939 7.691 7.893 7,126,492 +0.02(+0.26%)
Nov 14, 2002 7.890 7.954 7.720 7.872 8,452,280 +0.09(+1.20%)
Nov 13, 2002 7.706 7.895 7.606 7.779 10,350,854 +0.09(+1.18%)
Nov 12, 2002 7.685 7.761 7.574 7.688 9,066,102 +0.01(+0.08%)
Nov 11, 2002 7.925 7.925 7.647 7.682 32,080,158 -0.24(-3.06%)
Nov 08, 2002 7.861 8.086 7.843 7.925 10,249,975 +0.13(+1.65%)
Nov 07, 2002 7.896 8.013 7.749 7.796 12,222,071 +0.01(+0.11%)
Nov 06, 2002 7.632 7.790 7.515 7.787 18,676,266 +0.49(+6.73%)
Nov 05, 2002 7.349 7.515 7.267 7.296 6,413,159 +0.01(+0.12%)
Nov 04, 2002 7.369 7.498 7.287 7.287 8,876,997 +0.14(+2.01%)
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.