Indicators

MetLife (NY: MET )

70.73 +0.76 (+1.09%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.168	9.267	8.855	9.212	26,925,980	+0.11(+1.22%)
May 28, 2009	8.744	9.112	8.679	9.100	24,268,304	+0.44(+5.06%)
May 27, 2009	9.165	9.206	8.650	8.662	30,392,530	-0.32(-3.52%)
May 26, 2009	8.723	8.995	8.612	8.978	30,495,706	+0.16(+1.82%)
May 22, 2009	8.943	9.062	8.723	8.817	17,913,670	-0.06(-0.72%)
May 21, 2009	8.662	9.016	8.662	8.881	25,520,974	-0.02(-0.20%)
May 20, 2009	9.428	9.621	8.846	8.899	34,745,236	-0.30(-3.27%)
May 19, 2009	9.089	9.437	8.943	9.200	35,322,580	+0.05(+0.54%)
May 18, 2009	8.785	9.197	8.714	9.150	43,984,100	+0.56(+6.46%)
May 15, 2009	9.089	9.118	8.565	8.595	38,300,524	-0.32(-3.61%)
May 14, 2009	8.378	9.083	8.331	8.916	48,464,936	+0.48(+5.72%)
May 13, 2009	9.147	9.241	8.337	8.434	58,210,064	-1.00(-10.60%)
May 12, 2009	9.738	9.782	9.115	9.434	40,621,084	-0.02(-0.19%)
May 11, 2009	9.960	10.13	9.410	9.451	57,423,948	-0.93(-8.96%)
May 08, 2009	9.562	10.41	9.498	10.38	50,972,116	+1.10(+11.81%)
May 07, 2009	9.802	9.972	9.121	9.285	63,773,092	-0.18(-1.85%)
May 06, 2009	8.308	9.516	8.308	9.460	73,076,712	+1.36(+16.74%)
May 05, 2009	8.241	8.501	7.977	8.103	46,581,884	-0.36(-4.25%)
May 04, 2009	8.118	8.486	7.937	8.463	66,079,696	+0.44(+5.43%)

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.