Indicators

MetLife (NY: MET )

73.47 +0.34 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.96	60.08	58.70	59.50	4,240,908	-0.27(-0.46%)
May 27, 2021	59.37	59.89	58.84	59.77	7,486,915	+1.27(+2.16%)
May 26, 2021	58.65	58.66	57.73	58.51	6,188,785	+0.23(+0.39%)
May 25, 2021	59.73	60.19	58.19	58.28	5,901,970	-1.23(-2.07%)
May 24, 2021	59.09	59.72	58.86	59.51	3,756,760	+0.60(+1.02%)
May 21, 2021	58.95	59.52	58.62	58.91	5,330,667	+0.23(+0.39%)
May 20, 2021	59.00	59.23	58.25	58.68	4,259,326	-0.34(-0.57%)
May 19, 2021	58.93	59.16	57.83	59.02	5,162,944	-0.51(-0.86%)
May 18, 2021	59.58	60.10	59.48	59.53	5,521,262	-0.28(-0.47%)
May 17, 2021	59.82	60.13	59.35	59.81	3,912,016	-0.18(-0.30%)
May 14, 2021	59.17	60.24	59.03	59.99	3,999,472	+1.23(+2.09%)
May 13, 2021	57.50	59.25	57.39	58.76	5,428,056	+1.03(+1.78%)
May 12, 2021	59.43	59.58	57.63	57.73	5,031,248	-1.19(-2.02%)
May 11, 2021	59.89	60.06	58.42	58.93	5,682,242	-1.58(-2.62%)
May 10, 2021	60.99	61.61	60.48	60.51	5,851,900	-0.19(-0.31%)
May 07, 2021	59.86	60.75	59.64	60.70	4,651,486	+0.19(+0.31%)
May 06, 2021	59.34	60.60	58.51	60.51	5,099,560	+1.39(+2.35%)
May 05, 2021	58.96	59.57	57.85	59.12	5,782,075	+0.99(+1.71%)
May 04, 2021	57.77	58.24	57.20	58.13	4,229,360	+0.08(+0.14%)

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.