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

MetLife (NY: MET )

70.42 -1.48 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 8.818 8.894 8.567 8.844 23,407,720 -0.01(-0.17%)
Jun 29, 2009 8.888 8.924 8.703 8.859 20,768,038 +0.06(+0.70%)
Jun 26, 2009 8.794 8.841 8.691 8.797 28,997,240 -0.04(-0.43%)
Jun 25, 2009 8.729 8.882 8.706 8.835 24,106,836 +0.01(+0.17%)
Jun 24, 2009 8.741 8.968 8.723 8.821 16,129,097 +0.16(+1.84%)
Jun 23, 2009 8.558 8.703 8.502 8.661 28,803,868 +0.16(+1.87%)
Jun 22, 2009 9.074 9.130 8.491 8.502 30,627,500 -0.69(-7.53%)
Jun 19, 2009 9.045 9.239 8.971 9.195 29,608,032 +0.28(+3.11%)
Jun 18, 2009 8.600 9.030 8.564 8.918 23,805,072 +0.36(+4.24%)
Jun 17, 2009 8.667 8.738 8.287 8.555 28,913,200 -0.11(-1.29%)
Jun 16, 2009 8.915 9.012 8.632 8.667 25,326,784 -0.14(-1.64%)
Jun 15, 2009 9.089 9.115 8.788 8.812 19,339,524 -0.35(-3.80%)
Jun 12, 2009 9.416 9.457 8.989 9.160 20,774,170 -0.28(-2.94%)
Jun 11, 2009 9.528 9.637 9.333 9.437 25,684,986 -0.07(-0.77%)
Jun 10, 2009 9.817 9.929 9.437 9.510 28,324,872 -0.22(-2.30%)
Jun 09, 2009 9.661 9.773 9.437 9.734 26,783,506 +0.07(+0.76%)
Jun 08, 2009 9.435 9.778 9.428 9.661 36,726,580 +0.39(+4.23%)
Jun 05, 2009 9.752 9.752 9.142 9.269 28,583,878 -0.17(-1.81%)
Jun 04, 2009 8.992 9.439 8.965 9.439 30,167,898 +0.54(+6.06%)
Jun 03, 2009 9.283 9.313 8.726 8.900 31,621,274 -0.52(-5.51%)
Jun 02, 2009 9.230 9.649 9.230 9.419 26,407,446 +0.13(+1.43%)
Jun 01, 2009 9.413 9.516 9.154 9.286 30,520,420 +0.00(+0.03%)
May 29, 2009 9.239 9.339 8.924 9.283 26,717,888 +0.11(+1.22%)
May 28, 2009 8.812 9.183 8.747 9.171 24,080,752 +0.44(+5.06%)
May 27, 2009 9.236 9.277 8.717 8.729 30,157,648 -0.32(-3.52%)
May 26, 2009 8.791 9.065 8.679 9.048 30,260,028 +0.16(+1.82%)
May 22, 2009 9.012 9.133 8.791 8.885 17,775,228 -0.06(-0.72%)
May 21, 2009 8.729 9.086 8.729 8.950 25,323,740 -0.02(-0.20%)
May 20, 2009 9.501 9.696 8.915 8.968 34,476,716 -0.30(-3.27%)
May 19, 2009 9.160 9.510 9.012 9.271 35,049,600 +0.05(+0.54%)
May 18, 2009 8.853 9.269 8.782 9.221 43,644,180 +0.56(+6.46%)
May 15, 2009 9.160 9.189 8.632 8.661 38,004,528 -0.32(-3.61%)
May 14, 2009 8.443 9.154 8.396 8.986 48,090,388 +0.49(+5.72%)
May 13, 2009 9.218 9.313 8.402 8.499 57,760,200 -1.01(-10.60%)
May 12, 2009 9.814 9.858 9.186 9.507 40,307,152 -0.02(-0.19%)
May 11, 2009 10.04 10.21 9.484 9.525 56,980,160 -0.94(-8.96%)
May 08, 2009 9.637 10.49 9.572 10.46 50,578,188 +1.11(+11.81%)
May 07, 2009 9.879 10.05 9.192 9.357 63,280,236 -0.18(-1.85%)
May 06, 2009 8.373 9.590 8.373 9.534 72,511,952 +1.37(+16.74%)
May 05, 2009 8.305 8.567 8.040 8.166 46,221,884 -0.36(-4.25%)
May 04, 2009 8.181 8.552 7.998 8.529 65,569,012 +0.44(+5.43%)
May 01, 2009 8.491 8.529 7.960 8.090 52,020,732 -0.68(-7.73%)
Apr 30, 2009 8.903 9.218 8.694 8.768 40,807,964 +0.02(+0.24%)
Apr 29, 2009 8.337 8.877 8.208 8.747 35,184,104 +0.63(+7.73%)
Apr 28, 2009 8.107 8.334 8.007 8.119 23,453,870 -0.17(-2.03%)
Apr 27, 2009 8.305 8.467 8.181 8.287 32,347,330 -0.33(-3.86%)
Apr 24, 2009 8.396 8.835 8.240 8.620 45,673,052 +0.31(+3.72%)
Apr 23, 2009 7.710 8.358 7.615 8.311 37,663,548 +0.70(+9.26%)
Apr 22, 2009 7.801 8.090 7.341 7.606 49,241,640 -0.43(-5.35%)
Apr 21, 2009 7.117 8.084 6.999 8.037 40,716,208 +0.59(+7.91%)
Apr 20, 2009 8.104 8.143 7.435 7.447 34,863,576 -0.87(-10.45%)
Apr 17, 2009 8.172 8.502 7.954 8.317 45,397,804 +0.13(+1.62%)
Apr 16, 2009 8.473 8.523 7.925 8.184 36,011,824 -0.12(-1.42%)
Apr 15, 2009 7.689 8.349 7.427 8.302 42,340,704 +0.51(+6.54%)
Apr 14, 2009 8.414 8.667 7.736 7.792 53,246,264 -0.69(-8.16%)
Apr 13, 2009 7.751 8.647 7.665 8.485 40,663,764 +0.52(+6.55%)
Apr 09, 2009 7.630 8.119 7.530 7.963 60,518,216 +0.67(+9.26%)
Apr 08, 2009 7.751 7.951 7.008 7.288 52,308,500 +0.17(+2.36%)
Apr 07, 2009 7.223 7.294 7.094 7.120 34,818,868 -0.28(-3.75%)
Apr 06, 2009 7.285 7.539 7.185 7.397 36,467,864 -0.07(-0.95%)
Apr 03, 2009 7.276 7.589 7.150 7.468 44,927,176 +0.19(+2.63%)
Apr 02, 2009 7.362 7.497 7.200 7.276 51,317,912 +0.37(+5.38%)
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.