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

MetLife (NY: MET )

72.54 +0.88 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 6.410 6.808 6.366 6.659 60,506,244 +0.37(+5.91%)
Mar 30, 2009 6.755 6.770 6.217 6.287 44,950,888 -1.08(-14.68%)
Mar 26, 2009 7.135 7.457 6.951 7.369 66,995,304 +0.18(+2.44%)
Mar 25, 2009 6.966 7.211 6.571 7.194 65,153,292 +0.41(+5.99%)
Mar 24, 2009 6.735 7.191 6.638 6.787 58,979,932 -0.38(-5.30%)
Mar 23, 2009 6.653 7.252 6.650 7.167 68,647,632 +1.09(+17.95%)
Mar 20, 2009 6.591 6.700 5.971 6.077 85,076,744 -0.75(-11.01%)
Mar 19, 2009 7.548 7.746 6.495 6.828 85,571,400 -0.65(-8.65%)
Mar 18, 2009 6.407 7.817 6.214 7.475 106,664,632 +1.28(+20.62%)
Mar 17, 2009 5.626 6.214 5.468 6.197 63,677,596 +0.59(+10.54%)
Mar 16, 2009 5.340 6.375 5.191 5.606 101,588,632 +0.42(+8.06%)
Mar 13, 2009 5.115 5.299 4.699 5.188 0 +0.13(+2.54%)
Mar 12, 2009 4.384 5.112 4.188 5.059 84,606,768 +0.59(+13.29%)
Mar 11, 2009 4.536 4.922 4.074 4.465 79,083,736 +0.00(+0.00%)
Mar 10, 2009 3.872 4.486 3.775 4.465 91,650,176 +0.82(+22.36%)
Mar 09, 2009 3.439 3.822 3.369 3.650 59,974,616 +0.08(+2.13%)
Mar 06, 2009 3.612 3.790 3.325 3.573 0 +0.04(+0.99%)
Mar 05, 2009 4.065 4.094 3.346 3.538 102,351,416 -0.77(-17.80%)
Mar 04, 2009 4.234 4.530 3.737 4.305 115,418,536 -0.58(-11.86%)
Mar 02, 2009 5.041 5.515 4.854 4.884 63,426,668 -0.51(-9.53%)
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%)
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.