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

MetLife (NY: MET )

71.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2002 7.880 7.960 7.824 7.910 3,621,895 +0.12(+1.55%)
Nov 27, 2002 7.618 7.860 7.589 7.789 8,554,921 +0.23(+3.04%)
Nov 26, 2002 7.736 7.824 7.486 7.559 12,863,260 -0.25(-3.21%)
Nov 25, 2002 7.869 7.928 7.695 7.810 6,936,707 -0.12(-1.49%)
Nov 22, 2002 7.848 7.978 7.780 7.928 7,352,712 +0.09(+1.17%)
Nov 21, 2002 8.001 8.037 7.795 7.836 13,266,032 -0.04(-0.52%)
Nov 20, 2002 7.692 7.913 7.659 7.878 11,964,742 +0.19(+2.49%)
Nov 19, 2002 7.654 7.733 7.589 7.686 7,273,651 +0.04(+0.50%)
Nov 18, 2002 7.721 7.777 7.515 7.648 12,590,108 -0.31(-3.85%)
Nov 15, 2002 7.925 8.001 7.751 7.954 7,071,416 +0.02(+0.26%)
Nov 14, 2002 7.951 8.016 7.780 7.934 8,386,958 +0.09(+1.20%)
Nov 13, 2002 7.766 7.957 7.665 7.839 10,270,859 +0.09(+1.18%)
Nov 12, 2002 7.745 7.822 7.633 7.748 8,996,036 +0.01(+0.08%)
Nov 11, 2002 7.987 7.987 7.707 7.742 31,832,234 -0.24(-3.06%)
Nov 08, 2002 7.922 8.149 7.904 7.987 10,170,760 +0.13(+1.65%)
Nov 07, 2002 7.957 8.075 7.810 7.857 12,127,615 +0.01(+0.11%)
Nov 06, 2002 7.692 7.851 7.574 7.848 18,531,930 +0.50(+6.73%)
Nov 05, 2002 7.406 7.574 7.323 7.353 6,363,596 +0.01(+0.12%)
Nov 04, 2002 7.427 7.556 7.344 7.344 8,808,393 +0.14(+2.01%)
Nov 01, 2002 6.999 7.294 6.926 7.200 6,619,443 +0.16(+2.30%)
Oct 31, 2002 7.191 7.279 7.023 7.038 8,235,961 -0.18(-2.53%)
Oct 30, 2002 7.132 7.382 7.073 7.220 9,905,412 +0.03(+0.41%)
Oct 29, 2002 7.309 7.321 7.002 7.191 8,506,738 -0.19(-2.59%)
Oct 28, 2002 7.603 7.780 7.353 7.382 9,389,308 -0.10(-1.38%)
Oct 25, 2002 7.323 7.545 7.164 7.486 7,643,848 +0.25(+3.46%)
Oct 24, 2002 7.226 7.444 7.161 7.235 5,394,500 +0.01(+0.20%)
Oct 23, 2002 7.276 7.282 7.038 7.220 11,088,280 -0.07(-1.01%)
Oct 22, 2002 7.294 7.338 7.206 7.294 5,563,481 -0.02(-0.28%)
Oct 21, 2002 7.044 7.353 6.955 7.315 542,911 -0.01(-0.20%)
Oct 18, 2002 7.406 7.471 7.253 7.329 6,361,560 -0.11(-1.54%)
Oct 17, 2002 7.766 7.766 7.368 7.444 14,484,867 +0.24(+3.36%)
Oct 16, 2002 7.279 7.309 7.108 7.203 373,251 -0.08(-1.05%)
Oct 15, 2002 6.926 7.365 6.917 7.279 11,855,820 +0.72(+11.01%)
Oct 14, 2002 6.672 6.734 6.543 6.557 7,294,349 -0.11(-1.72%)
Oct 11, 2002 6.572 6.811 6.545 6.672 7,637,741 +0.21(+3.24%)
Oct 10, 2002 6.242 6.540 6.189 6.463 7,326,585 +0.26(+4.23%)
Oct 09, 2002 6.336 6.369 6.165 6.201 30,445,096 -0.21(-3.26%)
Oct 08, 2002 6.130 6.439 6.115 6.410 14,924,286 +0.29(+4.82%)
Oct 07, 2002 6.204 6.360 6.071 6.115 11,253,868 -0.04(-0.67%)
Oct 04, 2002 6.734 6.778 6.071 6.156 22,596,298 -0.48(-7.24%)
Oct 03, 2002 6.905 6.961 6.613 6.637 6,262,818 -0.23(-3.35%)
Oct 02, 2002 6.999 7.097 6.822 6.867 7,669,976 -0.13(-1.89%)
Oct 01, 2002 6.778 7.011 6.663 6.999 6,699,183 +0.29(+4.35%)
Sep 30, 2002 6.693 6.817 6.484 6.708 101,795 -0.06(-0.87%)
Sep 27, 2002 6.911 6.988 6.734 6.766 8,617,356 -0.23(-3.24%)
Sep 26, 2002 6.926 7.002 6.822 6.993 16,930,004 +0.19(+2.73%)
Sep 25, 2002 6.955 6.955 6.728 6.808 9,846,371 +0.03(+0.43%)
Sep 24, 2002 6.876 6.985 6.778 6.778 8,679,112 -0.17(-2.42%)
Sep 23, 2002 6.896 6.993 6.817 6.946 6,820,999 +0.00(+0.04%)
Sep 20, 2002 6.999 7.044 6.855 6.943 11,764,204 +0.01(+0.13%)
Sep 19, 2002 6.811 7.097 6.811 6.934 23,253,220 +0.12(+1.77%)
Sep 18, 2002 6.837 6.979 6.775 6.814 10,913,191 -0.07(-0.98%)
Sep 17, 2002 7.265 7.273 6.846 6.881 9,424,258 -0.30(-4.19%)
Sep 16, 2002 7.394 7.394 7.091 7.182 6,399,564 -0.17(-2.32%)
Sep 13, 2002 7.220 7.397 7.220 7.353 8,952,943 +0.10(+1.42%)
Sep 12, 2002 7.444 7.447 7.223 7.250 12,922,641 -0.19(-2.61%)
Sep 11, 2002 7.633 7.633 7.427 7.444 7,586,503 -0.04(-0.59%)
Sep 10, 2002 7.545 7.545 7.365 7.489 7,704,926 -0.02(-0.31%)
Sep 09, 2002 7.441 7.515 7.353 7.512 7,115,867 +0.07(+0.95%)
Sep 06, 2002 7.589 7.662 7.427 7.441 5,710,746 -0.09(-1.17%)
Sep 05, 2002 7.368 7.559 7.338 7.530 7,055,808 +0.00(+0.04%)
Sep 04, 2002 7.603 7.648 7.412 7.527 5,680,546 -0.11(-1.39%)
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.