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

MetLife (NY: MET )

71.19 +1.22 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Feb 27, 2009 6.068 6.258 5.170 5.398 0 -1.62(-23.05%)
Feb 26, 2009 6.755 7.165 6.439 7.015 62,705,436 +0.57(+8.80%)
Feb 25, 2009 6.741 6.741 5.989 6.448 39,429,144 -0.37(-5.36%)
Feb 24, 2009 5.951 6.846 5.705 6.814 50,314,820 +0.87(+14.55%)
Feb 23, 2009 6.504 6.574 5.928 5.948 37,767,748 -0.32(-5.09%)
Feb 20, 2009 6.223 6.410 5.682 6.267 60,046,936 -0.23(-3.56%)
Feb 19, 2009 7.208 7.311 6.451 6.498 41,678,416 -0.58(-8.18%)
Feb 18, 2009 7.293 7.378 6.852 7.077 31,439,786 +0.03(+0.46%)
Feb 17, 2009 7.495 7.513 7.039 7.045 36,275,852 -0.79(-10.11%)
Feb 13, 2009 8.097 8.323 7.828 7.837 22,889,220 -0.38(-4.59%)
Feb 12, 2009 7.977 8.290 7.708 8.214 27,926,962 +0.07(+0.83%)
Feb 11, 2009 8.349 8.366 7.846 8.147 24,698,674 +0.10(+1.20%)
Feb 10, 2009 8.735 8.963 7.983 8.051 46,201,496 -1.10(-11.99%)
Feb 09, 2009 9.238 9.466 8.896 9.147 30,919,582 +0.01(+0.13%)
Feb 06, 2009 8.776 9.255 8.776 9.136 38,112,088 +0.15(+1.63%)
Feb 05, 2009 8.527 9.340 8.428 8.989 34,099,780 +0.33(+3.85%)
Feb 04, 2009 8.673 8.983 8.375 8.656 37,070,692 +0.32(+3.79%)
Feb 03, 2009 8.644 8.747 8.290 8.340 30,065,634 -0.16(-1.86%)
Feb 02, 2009 8.261 8.697 8.112 8.498 23,943,492 +0.10(+1.15%)
Jan 30, 2009 8.831 9.068 8.255 8.402 0 -0.38(-4.33%)
Jan 29, 2009 9.185 9.320 8.735 8.782 34,042,544 -0.95(-9.74%)
Jan 28, 2009 8.659 9.966 8.659 9.729 47,890,936 +1.63(+20.20%)
Jan 27, 2009 7.899 8.115 7.682 8.094 25,153,204 +0.28(+3.59%)
Jan 26, 2009 7.945 8.475 7.542 7.814 30,870,186 +0.03(+0.34%)
Jan 23, 2009 7.194 8.010 6.828 7.787 27,707,488 +0.33(+4.43%)
Jan 22, 2009 7.700 8.013 7.176 7.457 45,443,372 -0.80(-9.73%)
Jan 21, 2009 7.170 8.410 7.150 8.261 43,426,584 +1.30(+18.60%)
Jan 20, 2009 7.904 8.083 6.945 6.966 57,828,824 -1.35(-16.24%)
Jan 16, 2009 8.457 8.738 8.045 8.317 0 +0.12(+1.43%)
Jan 15, 2009 8.065 8.676 7.694 8.200 37,247,048 +0.14(+1.78%)
Jan 14, 2009 8.299 8.480 7.796 8.056 38,699,012 -0.52(-6.04%)
Jan 13, 2009 8.568 8.951 8.402 8.574 24,741,902 +0.08(+0.89%)
Jan 12, 2009 9.250 9.314 8.334 8.498 29,397,324 -0.82(-8.82%)
Jan 09, 2009 9.671 9.723 9.241 9.320 19,230,702 -0.37(-3.83%)
Jan 08, 2009 9.630 9.750 9.384 9.691 21,864,738 +0.20(+2.16%)
Jan 07, 2009 10.18 10.18 9.329 9.486 26,740,890 -0.93(-8.90%)
Jan 06, 2009 10.53 10.93 10.31 10.41 32,107,234 +0.04(+0.34%)
Jan 05, 2009 10.57 10.72 10.18 10.38 21,416,854 -0.14(-1.33%)
Jan 02, 2009 10.31 10.60 9.764 10.52 0 +0.32(+3.18%)
Jan 01, 2009 10.14 10.38 9.802 10.19 0 +0.00(+0.00%)
Dec 31, 2008 10.14 10.38 9.802 10.19 18,101,280 +0.07(+0.69%)
Dec 30, 2008 9.685 10.26 9.650 10.12 16,567,569 +0.46(+4.81%)
Dec 29, 2008 9.715 9.940 9.252 9.659 12,814,486 -0.06(-0.60%)
Dec 26, 2008 9.565 10.07 9.554 9.717 7,588,517 +0.21(+2.21%)
Dec 24, 2008 9.214 9.527 9.124 9.507 7,898,109 +0.31(+3.37%)
Dec 23, 2008 9.688 10.11 9.095 9.197 28,596,080 -0.42(-4.35%)
Dec 22, 2008 10.87 10.87 9.331 9.615 36,574,516 -1.32(-12.11%)
Dec 19, 2008 10.65 11.09 10.18 10.94 60,544,776 +0.39(+3.72%)
Dec 18, 2008 9.979 11.29 9.706 10.55 52,183,260 +0.64(+6.43%)
Dec 17, 2008 9.589 10.37 9.577 9.910 34,235,724 -0.16(-1.57%)
Dec 16, 2008 8.916 10.12 8.788 10.07 42,102,324 +1.47(+17.15%)
Dec 15, 2008 9.048 9.171 8.516 8.595 28,891,080 -0.16(-1.84%)
Dec 12, 2008 8.451 8.861 8.334 8.755 30,601,858 -0.04(-0.50%)
Dec 11, 2008 8.954 9.369 8.706 8.799 32,448,510 -0.42(-4.60%)
Dec 10, 2008 9.568 9.694 8.989 9.223 33,271,218 -0.13(-1.44%)
Dec 09, 2008 8.662 10.17 8.662 9.358 53,555,028 +0.58(+6.56%)
Dec 08, 2008 9.264 9.650 8.679 8.782 66,155,848 -0.21(-2.37%)
Dec 05, 2008 7.504 9.062 7.457 8.995 56,481,952 +1.65(+22.45%)
Dec 04, 2008 7.454 7.866 7.205 7.346 30,438,062 -0.32(-4.16%)
Dec 03, 2008 6.974 7.719 6.470 7.665 58,461,808 +0.82(+11.91%)
Dec 02, 2008 7.436 7.574 6.314 6.849 50,542,280 -0.44(-6.06%)
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.