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

MetLife (NY: MET )

70.52 +0.55 (+0.78%)
Streaming Delayed 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 (%)
Jul 31, 2009 9.861 10.10 9.832 9.928 24,767,330 +0.11(+1.13%)
Jul 30, 2009 9.840 10.11 9.674 9.817 31,791,426 +0.38(+4.00%)
Jul 29, 2009 9.460 9.606 9.358 9.440 14,383,289 -0.20(-2.03%)
Jul 28, 2009 9.641 9.747 9.492 9.636 18,607,900 -0.31(-3.15%)
Jul 27, 2009 10.02 10.21 9.837 9.948 16,339,224 +0.10(+0.98%)
Jul 24, 2009 9.475 9.905 9.463 9.852 6,569 +0.27(+2.84%)
Jul 23, 2009 9.051 9.633 9.001 9.580 35,783,300 +0.53(+5.85%)
Jul 22, 2009 8.864 9.103 8.861 9.051 13,396,656 +0.01(+0.06%)
Jul 21, 2009 9.235 9.255 8.969 9.045 16,650,803 -0.02(-0.23%)
Jul 20, 2009 8.945 9.080 8.928 9.065 13,995,148 +0.16(+1.81%)
Jul 17, 2009 9.016 9.033 8.793 8.904 14,914,863 -0.16(-1.77%)
Jul 16, 2009 8.945 9.159 8.864 9.065 16,454,742 +0.03(+0.32%)
Jul 15, 2009 8.600 9.153 8.600 9.036 25,438,102 +0.47(+5.53%)
Jul 14, 2009 8.580 8.676 8.466 8.562 16,637,244 -0.03(-0.37%)
Jul 13, 2009 8.244 8.603 8.244 8.595 23,704,618 +0.59(+7.42%)
Jul 10, 2009 8.007 8.048 7.802 8.001 17,069,716 -0.08(-0.98%)
Jul 09, 2009 7.992 8.200 7.942 8.080 18,663,756 +0.21(+2.71%)
Jul 08, 2009 8.054 8.200 7.603 7.866 38,958,892 -0.13(-1.61%)
Jul 07, 2009 8.346 8.407 7.983 7.995 23,320,400 -0.44(-5.27%)
Jul 06, 2009 8.241 8.445 8.054 8.440 19,969,560 +0.24(+2.92%)
Jul 02, 2009 8.624 8.624 8.200 8.200 21,110,196 -0.50(-5.78%)
Jul 01, 2009 8.793 8.831 8.635 8.703 21,139,652 -0.07(-0.83%)
Jun 30, 2009 8.750 8.826 8.501 8.776 23,590,030 -0.01(-0.17%)
Jun 29, 2009 8.820 8.855 8.635 8.790 20,929,790 +0.06(+0.70%)
Jun 26, 2009 8.726 8.773 8.624 8.729 29,223,084 -0.04(-0.43%)
Jun 25, 2009 8.662 8.814 8.638 8.767 24,294,592 +0.01(+0.17%)
Jun 24, 2009 8.673 8.899 8.656 8.752 16,254,718 +0.16(+1.84%)
Jun 23, 2009 8.492 8.635 8.437 8.595 29,028,206 +0.16(+1.87%)
Jun 22, 2009 9.004 9.059 8.425 8.437 30,866,042 -0.69(-7.53%)
Jun 19, 2009 8.975 9.168 8.902 9.124 29,838,634 +0.27(+3.11%)
Jun 18, 2009 8.533 8.960 8.498 8.849 23,990,478 +0.36(+4.24%)
Jun 17, 2009 8.600 8.671 8.223 8.489 29,138,390 -0.11(-1.29%)
Jun 16, 2009 8.846 8.943 8.565 8.600 25,524,042 -0.14(-1.64%)
Jun 15, 2009 9.019 9.045 8.720 8.744 19,490,150 -0.35(-3.80%)
Jun 12, 2009 9.343 9.384 8.919 9.089 20,935,968 -0.27(-2.94%)
Jun 11, 2009 9.454 9.562 9.261 9.364 25,885,034 -0.07(-0.77%)
Jun 10, 2009 9.741 9.852 9.364 9.437 28,545,480 -0.22(-2.30%)
Jun 09, 2009 9.586 9.697 9.364 9.659 26,992,110 +0.07(+0.76%)
Jun 08, 2009 9.362 9.703 9.355 9.586 37,012,624 +0.39(+4.23%)
Jun 05, 2009 9.677 9.677 9.071 9.197 28,806,502 -0.17(-1.81%)
Jun 04, 2009 8.922 9.367 8.896 9.367 30,402,860 +0.54(+6.06%)
Jun 03, 2009 9.212 9.241 8.659 8.831 31,867,556 -0.51(-5.51%)
Jun 02, 2009 9.159 9.574 9.159 9.346 26,613,120 +0.13(+1.43%)
Jun 01, 2009 9.340 9.443 9.083 9.214 30,758,128 +0.00(+0.03%)
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.