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

MetLife (NY: MET )

71.90 -0.82 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Apr 01, 2009 6.404 6.955 6.263 6.905 45,731,016 +0.19(+2.90%)
Mar 31, 2009 6.460 6.861 6.416 6.710 60,038,636 +0.37(+5.91%)
Mar 30, 2009 6.808 6.822 6.265 6.336 44,603,496 -1.09(-14.68%)
Mar 26, 2009 7.191 7.515 7.005 7.427 66,477,548 +0.18(+2.44%)
Mar 25, 2009 7.020 7.267 6.622 7.250 64,649,768 +0.41(+5.99%)
Mar 24, 2009 6.787 7.247 6.690 6.840 58,524,116 -0.38(-5.30%)
Mar 23, 2009 6.705 7.309 6.702 7.223 68,117,104 +1.10(+17.95%)
Mar 20, 2009 6.643 6.752 6.018 6.124 84,419,248 -0.76(-11.01%)
Mar 19, 2009 7.606 7.807 6.545 6.881 84,910,080 -0.65(-8.65%)
Mar 18, 2009 6.457 7.878 6.263 7.533 105,840,296 +1.29(+20.62%)
Mar 17, 2009 5.670 6.263 5.511 6.245 63,185,476 +0.60(+10.54%)
Mar 16, 2009 5.381 6.425 5.231 5.650 100,803,528 +0.42(+8.06%)
Mar 13, 2009 5.154 5.340 4.736 5.228 0 +0.13(+2.54%)
Mar 12, 2009 4.418 5.151 4.220 5.098 83,952,904 +0.60(+13.29%)
Mar 11, 2009 4.571 4.960 4.105 4.500 78,472,552 +0.00(+0.00%)
Mar 10, 2009 3.902 4.521 3.805 4.500 90,941,880 +0.82(+22.36%)
Mar 09, 2009 3.466 3.852 3.395 3.678 59,511,116 +0.08(+2.13%)
Mar 06, 2009 3.640 3.819 3.351 3.601 0 +0.04(+0.99%)
Mar 05, 2009 4.096 4.126 3.372 3.566 101,560,416 -0.77(-17.80%)
Mar 04, 2009 4.267 4.565 3.766 4.338 114,526,544 -0.58(-11.86%)
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.