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

MetLife (NY: MET )

70.04 +1.12 (+1.63%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 18, 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, 2011 8.583 8.682 8.394 8.400 30,628,024 -0.39(-4.40%)
Sep 29, 2011 8.760 8.969 8.535 8.786 33,283,900 +0.33(+3.94%)
Sep 28, 2011 8.813 8.912 8.445 8.454 26,129,158 -0.31(-3.56%)
Sep 27, 2011 8.858 9.131 8.673 8.765 50,855,640 +0.20(+2.31%)
Sep 26, 2011 8.223 8.580 8.067 8.568 44,954,072 +0.52(+6.52%)
Sep 23, 2011 8.070 8.215 7.992 8.043 53,826,616 -0.04(-0.48%)
Sep 22, 2011 8.424 8.496 7.914 8.082 74,425,792 -0.62(-7.16%)
Sep 21, 2011 9.302 9.398 8.694 8.706 38,829,636 -0.61(-6.57%)
Sep 20, 2011 9.512 9.623 9.314 9.317 27,316,088 -0.13(-1.40%)
Sep 19, 2011 9.608 9.608 9.158 9.449 58,329,824 -0.46(-4.63%)
Sep 16, 2011 9.851 10.03 9.680 9.908 44,441,456 +0.16(+1.60%)
Sep 15, 2011 9.473 9.767 9.406 9.752 40,001,428 +0.40(+4.26%)
Sep 14, 2011 9.254 9.527 9.023 9.353 37,432,120 +0.19(+2.09%)
Sep 13, 2011 9.092 9.250 9.014 9.161 34,838,772 +0.07(+0.83%)
Sep 12, 2011 8.760 9.113 8.709 9.086 43,604,412 +0.13(+1.41%)
Sep 09, 2011 8.852 9.022 8.727 8.960 46,997,100 -0.05(-0.53%)
Sep 08, 2011 9.275 9.359 8.993 9.008 38,900,752 -0.41(-4.33%)
Sep 07, 2011 9.086 9.446 9.017 9.416 31,459,116 +0.57(+6.44%)
Sep 06, 2011 8.751 8.939 8.649 8.846 51,981,996 -0.38(-4.13%)
Sep 02, 2011 9.413 9.491 9.221 9.227 32,727,946 -0.48(-4.94%)
Sep 01, 2011 10.05 10.09 9.701 9.707 31,987,734 -0.37(-3.66%)
Aug 31, 2011 9.998 10.18 9.923 10.08 29,938,094 +0.19(+1.88%)
Aug 30, 2011 9.887 9.977 9.701 9.890 23,682,064 -0.10(-0.99%)
Aug 29, 2011 9.623 10.03 9.623 9.989 25,550,490 +0.55(+5.88%)
Aug 26, 2011 9.341 9.572 9.122 9.434 33,110,928 -0.02(-0.22%)
Aug 25, 2011 9.857 10.08 9.368 9.455 35,870,668 -0.32(-3.28%)
Aug 24, 2011 9.470 9.794 9.377 9.776 36,276,196 +0.29(+3.07%)
Aug 23, 2011 9.209 9.488 9.032 9.485 53,150,148 +0.32(+3.50%)
Aug 22, 2011 9.605 9.653 9.146 9.164 31,326,426 -0.17(-1.83%)
Aug 19, 2011 9.407 9.785 9.317 9.335 40,598,960 -0.22(-2.32%)
Aug 18, 2011 9.719 9.761 9.449 9.557 49,095,324 -0.58(-5.68%)
Aug 17, 2011 10.18 10.35 10.00 10.13 34,914,736 +0.05(+0.51%)
Aug 16, 2011 10.16 10.30 9.991 10.08 35,760,872 -0.24(-2.32%)
Aug 15, 2011 10.09 10.36 10.03 10.32 28,554,938 +0.35(+3.49%)
Aug 12, 2011 10.21 10.31 9.942 9.974 45,094,144 -0.07(-0.72%)
Aug 11, 2011 9.578 10.23 9.481 10.05 66,033,028 +0.50(+5.25%)
Aug 10, 2011 10.19 10.19 9.515 9.545 74,847,000 -0.91(-8.74%)
Aug 09, 2011 10.58 10.48 9.569 10.46 76,688,376 +0.64(+6.54%)
Aug 08, 2011 10.58 10.81 9.701 9.818 78,181,272 -1.08(-9.93%)
Aug 05, 2011 11.24 11.28 10.47 10.90 74,123,176 -0.16(-1.49%)
Aug 04, 2011 11.67 11.73 11.02 11.07 55,643,112 -0.76(-6.46%)
Aug 03, 2011 11.88 11.96 11.58 11.83 40,456,452 -0.04(-0.38%)
Aug 02, 2011 12.16 12.22 11.87 11.88 34,674,812 -0.42(-3.41%)
Aug 01, 2011 12.51 12.59 12.15 12.30 36,875,908 -0.06(-0.51%)
Jul 29, 2011 12.21 12.44 12.04 12.36 56,948,832 +0.42(+3.52%)
Jul 28, 2011 11.97 12.13 11.85 11.94 32,191,122 +0.07(+0.56%)
Jul 27, 2011 12.24 12.27 11.85 11.87 29,085,846 -0.45(-3.67%)
Jul 26, 2011 12.35 12.46 12.29 12.33 19,181,064 -0.05(-0.44%)
Jul 25, 2011 12.37 12.45 12.26 12.38 20,145,144 -0.14(-1.10%)
Jul 22, 2011 12.61 12.61 12.40 12.52 16,464,633 -0.09(-0.71%)
Jul 21, 2011 12.65 12.85 12.49 12.61 28,520,728 +0.34(+2.81%)
Jul 20, 2011 12.21 12.33 12.12 12.26 18,746,030 +0.12(+0.99%)
Jul 19, 2011 12.21 12.24 12.01 12.14 25,632,696 +0.00(+0.02%)
Jul 18, 2011 12.38 12.38 11.98 12.14 25,581,502 -0.33(-2.62%)
Jul 15, 2011 12.60 12.63 12.37 12.47 25,704,942 -0.07(-0.53%)
Jul 14, 2011 12.58 12.68 12.45 12.53 21,766,560 -0.02(-0.12%)
Jul 13, 2011 12.54 12.74 12.42 12.55 22,188,890 +0.10(+0.82%)
Jul 12, 2011 12.53 12.76 12.43 12.45 21,939,260 -0.15(-1.19%)
Jul 11, 2011 12.82 12.95 12.56 12.60 23,305,488 -0.46(-3.49%)
Jul 08, 2011 13.07 13.13 12.99 13.05 27,068,156 -0.22(-1.69%)
Jul 07, 2011 13.17 13.29 13.15 13.28 20,622,614 +0.28(+2.19%)
Jul 06, 2011 13.07 13.10 12.91 12.99 27,537,232 -0.12(-0.92%)
Jul 05, 2011 13.31 13.31 13.00 13.11 22,584,054 -0.20(-1.49%)
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.