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

MetLife (NY: MET )

72.73 +0.19 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 6.641 6.764 6.433 6.656 102,588 -0.06(-0.87%)
Sep 27, 2002 6.857 6.934 6.682 6.714 8,684,472 -0.23(-3.24%)
Sep 26, 2002 6.872 6.948 6.770 6.939 17,061,862 +0.18(+2.73%)
Sep 25, 2002 6.901 6.901 6.676 6.755 9,923,059 +0.03(+0.43%)
Sep 24, 2002 6.822 6.931 6.726 6.726 8,746,709 -0.17(-2.42%)
Sep 23, 2002 6.843 6.939 6.764 6.893 6,874,124 +0.00(+0.04%)
Sep 20, 2002 6.945 6.989 6.802 6.890 11,855,829 +0.01(+0.13%)
Sep 19, 2002 6.758 7.042 6.758 6.881 23,434,328 +0.12(+1.77%)
Sep 18, 2002 6.784 6.925 6.723 6.761 10,998,188 -0.07(-0.99%)
Sep 17, 2002 7.208 7.217 6.793 6.828 9,497,658 -0.30(-4.19%)
Sep 16, 2002 7.337 7.337 7.036 7.127 6,449,407 -0.17(-2.32%)
Sep 13, 2002 7.165 7.340 7.165 7.296 9,022,673 +0.10(+1.42%)
Sep 12, 2002 7.387 7.390 7.167 7.194 13,023,288 -0.19(-2.61%)
Sep 11, 2002 7.574 7.574 7.369 7.387 7,645,591 -0.04(-0.59%)
Sep 10, 2002 7.486 7.486 7.308 7.431 7,764,935 -0.02(-0.31%)
Sep 09, 2002 7.384 7.457 7.296 7.454 7,171,289 +0.07(+0.95%)
Sep 06, 2002 7.530 7.603 7.369 7.384 5,755,224 -0.09(-1.17%)
Sep 05, 2002 7.311 7.501 7.282 7.472 7,110,762 +0.00(+0.04%)
Sep 04, 2002 7.545 7.589 7.355 7.469 5,724,789 -0.11(-1.39%)
Sep 03, 2002 7.799 7.808 7.548 7.574 5,793,523 -0.30(-3.79%)
Aug 30, 2002 8.086 8.086 7.861 7.872 4,458,161 -0.07(-0.92%)
Aug 29, 2002 7.720 8.036 7.589 7.945 5,581,849 +0.15(+1.95%)
Aug 28, 2002 7.910 7.939 7.653 7.793 3,412,782 -0.12(-1.48%)
Aug 27, 2002 8.188 8.276 7.863 7.910 5,671,785 -0.18(-2.28%)
Aug 26, 2002 8.165 8.188 7.866 8.094 3,212,734 +0.00(+0.04%)
Aug 23, 2002 8.179 8.188 8.001 8.092 3,635,742 -0.09(-1.07%)
Aug 22, 2002 8.013 8.203 7.963 8.179 2,839,654 +0.23(+2.83%)
Aug 21, 2002 8.018 8.086 7.782 7.954 3,607,017 +0.07(+0.85%)
Aug 20, 2002 8.016 8.092 7.808 7.887 3,826,557 +0.09(+1.12%)
Aug 16, 2002 7.825 7.901 7.711 7.799 3,416,202 -0.03(-0.34%)
Aug 15, 2002 7.840 7.963 7.808 7.825 6,244,571 -0.01(-0.19%)
Aug 14, 2002 7.691 7.849 7.521 7.840 8,051,500 +0.19(+2.52%)
Aug 13, 2002 7.820 7.983 7.632 7.647 5,125,329 -0.18(-2.28%)
Aug 12, 2002 7.758 7.951 7.676 7.825 5,658,106 +0.30(+3.96%)
Aug 07, 2002 7.597 7.597 7.311 7.527 5,007,352 +0.12(+1.58%)
Aug 06, 2002 7.524 7.647 7.258 7.410 10,625,791 -0.08(-1.13%)
Aug 05, 2002 7.720 7.779 7.492 7.495 6,989,023 -0.31(-4.01%)
Aug 02, 2002 8.188 8.191 7.726 7.808 7,420,921 -0.40(-4.91%)
Aug 01, 2002 8.130 8.229 7.998 8.211 6,049,995 -0.03(-0.39%)
Jul 31, 2002 8.305 8.305 8.016 8.244 7,337,141 +0.03(+0.32%)
Jul 30, 2002 8.097 8.364 7.896 8.217 10,427,795 +0.12(+1.48%)
Jul 29, 2002 7.676 8.100 7.647 8.097 9,665,220 +0.68(+9.19%)
Jul 26, 2002 7.124 7.416 7.086 7.416 8,659,509 +0.35(+4.92%)
Jul 25, 2002 6.960 7.159 6.849 7.068 7,768,697 +0.11(+1.64%)
Jul 24, 2002 6.711 7.007 6.492 6.954 17,088,534 +0.20(+2.99%)
Jul 23, 2002 7.077 7.106 6.653 6.752 8,883,836 -0.25(-3.59%)
Jul 22, 2002 7.355 7.457 6.869 7.004 9,266,492 -0.23(-3.23%)
Jul 19, 2002 6.887 7.346 6.887 7.238 14,260,166 -0.17(-2.33%)
Jul 17, 2002 7.808 7.890 7.252 7.410 11,707,418 -0.70(-8.59%)
Jul 12, 2002 8.276 8.276 7.954 8.106 3,774,920 -0.07(-0.82%)
Jul 11, 2002 8.188 8.375 8.071 8.173 5,854,735 -0.01(-0.11%)
Jul 10, 2002 8.495 8.539 8.182 8.182 6,891,906 -0.23(-2.75%)
Jul 09, 2002 8.650 8.650 8.413 8.413 4,639,743 -0.24(-2.74%)
Jul 08, 2002 8.597 8.650 8.597 8.650 3,871,696 +0.05(+0.61%)
Jul 05, 2002 8.554 8.638 8.510 8.597 4,648,292 +0.15(+1.73%)
Jul 04, 2002 8.583 8.583 8.366 8.451 10,718,121 +0.00(+0.00%)
Jul 03, 2002 8.583 8.583 8.366 8.451 10,718,121 +0.05(+0.63%)
Jul 02, 2002 8.671 8.671 8.372 8.399 7,764,251 -0.20(-2.31%)
Jul 01, 2002 8.539 8.612 8.463 8.597 7,632,596 +0.18(+2.08%)
Jun 28, 2002 8.440 8.685 8.410 8.422 8,508,703 -0.02(-0.21%)
Jun 27, 2002 8.290 8.440 8.203 8.440 20,698,288 +0.25(+3.07%)
Jun 26, 2002 8.361 8.361 8.094 8.188 11,542,934 -0.20(-2.34%)
Jun 25, 2002 8.583 8.726 8.384 8.384 7,198,304 -0.31(-3.53%)
Jun 21, 2002 8.577 8.790 8.577 8.691 15,763,773 +0.34(+4.03%)
Jun 20, 2002 8.627 8.630 8.285 8.355 12,357,830 -0.32(-3.64%)
Jun 19, 2002 8.899 8.899 8.638 8.671 9,785,932 -0.23(-2.56%)
Jun 18, 2002 9.045 9.045 8.802 8.899 6,850,870 -0.10(-1.07%)
Jun 17, 2002 8.773 9.007 8.700 8.995 5,499,094 +0.32(+3.64%)
Jun 14, 2002 8.714 8.770 8.334 8.679 6,635,092 -0.27(-3.04%)
Jun 12, 2002 8.995 9.109 8.919 8.951 6,908,662 -0.09(-1.03%)
Jun 11, 2002 9.290 9.293 8.998 9.045 3,219,916 -0.20(-2.15%)
Jun 10, 2002 9.024 9.282 8.983 9.244 3,571,453 +0.15(+1.64%)
Jun 07, 2002 9.141 9.182 8.992 9.095 7,558,732 -0.05(-0.54%)
Jun 06, 2002 9.343 9.343 9.109 9.144 4,233,492 -0.20(-2.13%)
Jun 05, 2002 9.346 9.358 9.282 9.343 4,456,109 -0.37(-3.85%)
May 31, 2002 9.460 9.717 9.375 9.717 24,308,040 +0.64(+7.02%)
May 28, 2002 9.250 9.252 8.919 9.080 11,036,830 -0.17(-1.86%)
May 27, 2002 9.261 9.285 9.159 9.252 6,218,924 +0.00(+0.00%)
May 24, 2002 9.261 9.285 9.159 9.252 6,218,924 +0.04(+0.44%)
May 23, 2002 9.182 9.212 8.992 9.212 8,479,979 +0.14(+1.55%)
May 22, 2002 9.182 9.220 8.948 9.071 7,195,910 -0.06(-0.64%)
May 21, 2002 9.346 9.372 9.071 9.130 5,913,210 -0.12(-1.30%)
May 20, 2002 9.548 9.574 9.153 9.250 5,299,730 -0.27(-2.83%)
May 17, 2002 9.434 9.562 9.431 9.519 3,827,924 +0.09(+0.93%)
May 16, 2002 9.340 9.431 9.282 9.431 5,840,714 +0.15(+1.61%)
May 15, 2002 9.431 9.475 9.150 9.282 7,371,337 -0.15(-1.58%)
May 14, 2002 9.560 9.562 9.267 9.431 5,941,935 +0.03(+0.31%)
May 13, 2002 9.358 9.542 9.109 9.402 6,344,082 +0.12(+1.26%)
May 10, 2002 9.337 9.387 9.247 9.285 7,158,294 +0.01(+0.06%)
May 09, 2002 9.329 9.445 9.267 9.279 7,494,785 -0.05(-0.50%)
May 08, 2002 9.402 9.460 9.194 9.326 16,434,361 +0.01(+0.09%)
May 07, 2002 9.972 9.975 9.264 9.317 14,512,534 -0.67(-6.71%)
May 06, 2002 10.10 10.19 9.946 9.986 4,283,418 +0.00(+0.00%)
May 03, 2002 10.00 10.12 9.913 9.986 7,028,691 +0.01(+0.15%)
May 02, 2002 9.928 9.975 9.840 9.972 5,455,665 -0.02(-0.20%)
May 01, 2002 9.986 10.01 9.811 9.992 68,392 +0.01(+0.09%)
Apr 30, 2002 9.829 10.05 9.829 9.984 8,714,907 +0.11(+1.13%)
Apr 29, 2002 9.796 9.875 9.650 9.872 4,534,760 +0.11(+1.14%)
Apr 26, 2002 9.837 9.916 9.723 9.761 4,318,640 -0.08(-0.77%)
Apr 25, 2002 9.773 9.899 9.723 9.837 4,317,614 -0.02(-0.24%)
Apr 24, 2002 9.796 9.972 9.796 9.861 5,066,170 +0.02(+0.24%)
Apr 23, 2002 10.02 10.04 9.785 9.837 7,406,901 -0.27(-2.72%)
Apr 22, 2002 10.09 10.14 10.00 10.11 5,600,315 +0.02(+0.23%)
Apr 19, 2002 9.957 10.12 9.899 10.09 4,390,794 +0.16(+1.62%)
Apr 18, 2002 10.02 10.06 9.738 9.928 7,910,611 -0.12(-1.22%)
Apr 17, 2002 9.928 10.09 9.913 10.05 4,474,917 +0.08(+0.79%)
Apr 16, 2002 9.855 10.03 9.826 9.972 7,695,175 +0.24(+2.49%)
Apr 15, 2002 9.986 9.986 9.647 9.729 6,789,659 -0.11(-1.10%)
Apr 12, 2002 9.650 9.928 9.650 9.837 6,993,811 +0.23(+2.40%)
Apr 11, 2002 9.712 9.735 9.557 9.606 5,519,612 -0.13(-1.35%)
Apr 10, 2002 9.583 9.773 9.551 9.738 5,967,924 +0.08(+0.88%)
Apr 09, 2002 9.530 9.738 9.475 9.653 4,024,895 +0.08(+0.82%)
Apr 08, 2002 9.460 9.650 9.375 9.574 5,033,683 +0.12(+1.30%)
Apr 05, 2002 9.220 9.504 9.220 9.451 6,664,843 +0.23(+2.51%)
Apr 04, 2002 9.226 9.372 9.159 9.220 3,380,638 +0.10(+1.06%)
Apr 03, 2002 9.185 9.241 9.036 9.124 3,872,380 -0.00(-0.03%)
Apr 02, 2002 9.059 9.226 9.054 9.127 5,265,876 +0.07(+0.74%)
Apr 01, 2002 9.212 9.212 8.972 9.059 4,821,325 -0.15(-1.65%)
Mar 29, 2002 9.153 9.317 9.065 9.212 581,335 +0.00(+0.00%)
Mar 28, 2002 9.153 9.317 9.065 9.212 7,247,889 +0.09(+0.96%)
Mar 27, 2002 9.027 9.182 8.978 9.124 22,965,840 +0.24(+2.73%)
Mar 26, 2002 9.007 9.048 8.802 8.881 10,417,194 +0.01(+0.07%)
Mar 25, 2002 8.934 8.992 8.820 8.875 13,505,797 +0.00(+0.00%)
Mar 22, 2002 9.007 9.021 8.788 8.875 6,767,774 -0.07(-0.82%)
Mar 21, 2002 8.817 8.989 8.790 8.948 5,950,484 +0.15(+1.66%)
Mar 20, 2002 8.875 8.916 8.764 8.802 10,872,346 -0.05(-0.59%)
Mar 19, 2002 9.021 9.057 8.846 8.855 5,906,029 -0.14(-1.59%)
Mar 18, 2002 9.182 9.182 8.978 8.998 10,278,358 -0.15(-1.60%)
Mar 15, 2002 9.182 9.185 9.115 9.144 8,709,777 -0.04(-0.45%)
Mar 14, 2002 9.212 9.504 9.176 9.185 5,747,358 -0.08(-0.85%)
Mar 13, 2002 9.425 9.425 9.182 9.264 4,243,067 -0.16(-1.71%)
Mar 12, 2002 9.255 9.440 9.197 9.425 7,856,923 +0.10(+1.03%)
Mar 11, 2002 9.431 9.475 9.299 9.329 4,312,143 -0.10(-1.05%)
Mar 08, 2002 9.568 9.638 9.329 9.428 8,406,115 -0.09(-0.95%)
Mar 07, 2002 9.592 9.592 9.402 9.519 5,281,606 -0.07(-0.76%)
Mar 06, 2002 9.372 9.709 9.296 9.592 11,218,070 -0.01(-0.06%)
Mar 05, 2002 9.650 9.653 9.562 9.598 68,392 -0.14(-1.44%)
Mar 04, 2002 9.431 9.826 9.402 9.738 7,034,504 +0.41(+4.39%)
Mar 01, 2002 9.323 9.369 9.197 9.329 5,423,178 +0.01(+0.06%)
Feb 28, 2002 9.416 9.448 9.285 9.323 5,785,658 -0.09(-0.99%)
Feb 27, 2002 9.288 9.560 9.285 9.416 6,237,390 +0.13(+1.39%)
Feb 26, 2002 9.212 9.337 9.095 9.288 4,297,439 +0.13(+1.47%)
Feb 25, 2002 8.957 9.153 8.934 9.153 6,103,683 +0.13(+1.39%)
Feb 22, 2002 9.021 9.138 8.802 9.027 4,417,467 -0.04(-0.39%)
Feb 21, 2002 9.080 9.258 9.007 9.062 5,308,621 -0.02(-0.19%)
Feb 20, 2002 8.948 9.109 8.893 9.080 5,673,837 +0.20(+2.31%)
Feb 19, 2002 9.039 9.039 8.846 8.875 3,683,274 -0.16(-1.81%)
Feb 18, 2002 9.182 9.212 9.004 9.039 5,193,038 +0.00(+0.00%)
Feb 15, 2002 9.182 9.212 9.004 9.039 5,193,038 -0.15(-1.69%)
Feb 14, 2002 9.036 9.299 8.986 9.194 5,790,788 +0.22(+2.41%)
Feb 13, 2002 8.919 9.138 8.846 8.978 3,959,922 +0.10(+1.09%)
Feb 12, 2002 8.714 8.963 8.703 8.881 6,821,804 +0.23(+2.71%)
Feb 11, 2002 8.659 8.788 8.624 8.647 6,093,766 +0.01(+0.07%)
Feb 08, 2002 8.495 8.700 8.466 8.641 4,813,802 +0.16(+1.93%)
Feb 07, 2002 8.480 8.583 8.334 8.478 7,033,478 +0.02(+0.21%)
Feb 06, 2002 8.442 8.580 8.364 8.460 6,343,057 +0.08(+0.91%)
Feb 05, 2002 8.559 8.627 8.334 8.384 6,723,660 -0.17(-1.98%)
Feb 04, 2002 8.802 8.823 8.480 8.554 6,192,593 -0.25(-2.89%)
Feb 01, 2002 8.875 8.919 8.729 8.808 5,289,813 -0.08(-0.86%)
Jan 31, 2002 8.641 8.913 8.559 8.884 5,213,555 +0.29(+3.33%)
Jan 30, 2002 8.495 8.682 8.422 8.597 8,692,679 +0.17(+2.01%)
Jan 29, 2002 8.788 8.861 8.404 8.428 7,471,532 -0.35(-3.93%)
Jan 28, 2002 8.861 8.875 8.641 8.773 3,441,165 -0.08(-0.89%)
Jan 25, 2002 8.770 8.890 8.738 8.852 3,239,408 +0.09(+1.07%)
Jan 24, 2002 8.773 8.875 8.744 8.758 5,547,652 -0.01(-0.13%)
Jan 23, 2002 8.788 8.831 8.709 8.770 4,833,977 -0.03(-0.37%)
Jan 22, 2002 8.846 8.861 8.714 8.802 3,724,994 +0.01(+0.13%)
Jan 21, 2002 8.773 8.869 8.773 8.790 3,924,358 +0.00(+0.00%)
Jan 18, 2002 8.773 8.869 8.773 8.790 3,907,260 -0.05(-0.56%)
Jan 17, 2002 8.817 8.875 8.788 8.840 3,567,349 +0.05(+0.57%)
Jan 16, 2002 8.978 8.978 7.779 8.790 2,993,537 -0.19(-2.08%)
Jan 15, 2002 8.890 8.983 8.890 8.978 5,595,527 +0.08(+0.89%)
Jan 14, 2002 8.858 8.916 8.831 8.899 5,195,773 +0.02(+0.26%)
Jan 11, 2002 8.861 8.904 8.790 8.875 9,990,768 -0.08(-0.85%)
Jan 10, 2002 8.875 8.981 8.802 8.951 3,908,970 -0.31(-3.38%)
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.