Indicators

MetLife (NY: MET )

74.22 +0.75 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.796	9.878	9.720	9.811	5,955,271	+0.02(+0.21%)
Jan 29, 2004	9.808	9.823	9.656	9.791	6,615,942	-0.00(-0.03%)
Jan 28, 2004	9.826	9.992	9.761	9.793	5,730,260	-0.03(-0.30%)
Jan 27, 2004	9.867	9.969	9.817	9.823	6,039,736	-0.08(-0.77%)
Jan 26, 2004	9.884	9.998	9.758	9.899	3,802,277	-0.01(-0.15%)
Jan 23, 2004	10.03	10.07	9.796	9.913	4,324,796	-0.06(-0.62%)
Jan 22, 2004	9.884	9.984	9.832	9.975	5,624,936	+0.04(+0.44%)
Jan 21, 2004	9.782	9.934	9.744	9.931	6,022,638	+0.19(+1.98%)
Jan 20, 2004	9.709	9.767	9.647	9.738	7,158,636	+0.02(+0.18%)
Jan 16, 2004	9.720	9.814	9.650	9.720	5,204,664	+0.05(+0.51%)
Jan 15, 2004	9.726	9.761	9.600	9.671	4,772,424	-0.06(-0.63%)
Jan 14, 2004	9.662	9.808	9.650	9.732	7,391,171	+0.12(+1.28%)
Jan 13, 2004	9.586	9.688	9.548	9.609	6,014,089	+0.07(+0.70%)
Jan 12, 2004	9.615	9.630	9.513	9.542	6,973,635	-0.08(-0.88%)
Jan 09, 2004	9.674	9.776	9.586	9.627	5,518,928	-0.05(-0.48%)
Jan 08, 2004	9.738	9.738	9.592	9.674	6,447,355	-0.06(-0.66%)
Jan 07, 2004	9.504	9.767	9.445	9.738	8,369,525	-0.09(-0.95%)
Jan 06, 2004	9.870	9.896	9.782	9.832	5,578,771	-0.08(-0.83%)
Jan 05, 2004	9.820	10.09	9.817	9.913	5,028,896	+0.10(+1.01%)

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.