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: 4:10 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 (%)
Aug 31, 2009 10.94 11.12 10.89 11.04 15,437,733 -0.09(-0.84%)
Aug 28, 2009 11.26 11.26 11.02 11.14 16,073,571 -0.00(-0.03%)
Aug 27, 2009 11.27 11.28 10.82 11.14 20,856,548 -0.07(-0.60%)
Aug 26, 2009 11.33 11.43 11.06 11.21 20,200,428 -0.26(-2.27%)
Aug 25, 2009 11.47 11.74 11.39 11.47 23,413,194 +0.12(+1.06%)
Aug 24, 2009 11.47 11.77 11.28 11.35 19,935,828 -0.04(-0.33%)
Aug 21, 2009 11.04 11.43 11.04 11.38 20,688,912 +0.43(+3.95%)
Aug 20, 2009 10.64 11.02 10.61 10.95 19,647,428 +0.33(+3.11%)
Aug 19, 2009 10.21 10.66 10.14 10.62 22,484,188 +0.24(+2.34%)
Aug 18, 2009 10.07 10.43 10.07 10.38 15,520,987 +0.17(+1.66%)
Aug 17, 2009 10.37 10.43 10.04 10.21 22,251,514 -0.44(-4.09%)
Aug 14, 2009 10.88 10.88 10.48 10.64 14,096,191 -0.25(-2.26%)
Aug 13, 2009 10.65 10.89 10.47 10.89 15,056,336 +0.37(+3.56%)
Aug 12, 2009 10.28 10.62 10.21 10.52 21,036,660 +0.34(+3.33%)
Aug 11, 2009 10.59 10.70 10.17 10.18 20,121,910 -0.46(-4.29%)
Aug 10, 2009 10.73 10.81 10.47 10.63 13,139,060 -0.15(-1.41%)
Aug 07, 2009 10.56 10.94 10.55 10.78 24,494,192 +0.39(+3.74%)
Aug 06, 2009 10.70 10.80 10.19 10.40 27,080,876 -0.44(-4.05%)
Aug 05, 2009 10.78 10.91 10.45 10.83 23,017,092 +0.09(+0.87%)
Aug 04, 2009 10.35 10.77 10.27 10.74 22,926,070 +0.33(+3.20%)
Aug 03, 2009 10.13 10.44 10.10 10.41 22,707,778 +0.48(+4.83%)
Jul 31, 2009 9.861 10.10 9.832 9.928 24,767,330 +0.11(+1.13%)
Jul 30, 2009 9.840 10.11 9.674 9.817 31,791,426 +0.38(+4.00%)
Jul 29, 2009 9.460 9.606 9.358 9.440 14,383,289 -0.20(-2.03%)
Jul 28, 2009 9.641 9.747 9.492 9.636 18,607,900 -0.31(-3.15%)
Jul 27, 2009 10.02 10.21 9.837 9.948 16,339,224 +0.10(+0.98%)
Jul 24, 2009 9.475 9.905 9.463 9.852 6,569 +0.27(+2.84%)
Jul 23, 2009 9.051 9.633 9.001 9.580 35,783,300 +0.53(+5.85%)
Jul 22, 2009 8.864 9.103 8.861 9.051 13,396,656 +0.01(+0.06%)
Jul 21, 2009 9.235 9.255 8.969 9.045 16,650,803 -0.02(-0.23%)
Jul 20, 2009 8.945 9.080 8.928 9.065 13,995,148 +0.16(+1.81%)
Jul 17, 2009 9.016 9.033 8.793 8.904 14,914,863 -0.16(-1.77%)
Jul 16, 2009 8.945 9.159 8.864 9.065 16,454,742 +0.03(+0.32%)
Jul 15, 2009 8.600 9.153 8.600 9.036 25,438,102 +0.47(+5.53%)
Jul 14, 2009 8.580 8.676 8.466 8.562 16,637,244 -0.03(-0.37%)
Jul 13, 2009 8.244 8.603 8.244 8.595 23,704,618 +0.59(+7.42%)
Jul 10, 2009 8.007 8.048 7.802 8.001 17,069,716 -0.08(-0.98%)
Jul 09, 2009 7.992 8.200 7.942 8.080 18,663,756 +0.21(+2.71%)
Jul 08, 2009 8.054 8.200 7.603 7.866 38,958,892 -0.13(-1.61%)
Jul 07, 2009 8.346 8.407 7.983 7.995 23,320,400 -0.44(-5.27%)
Jul 06, 2009 8.241 8.445 8.054 8.440 19,969,560 +0.24(+2.92%)
Jul 02, 2009 8.624 8.624 8.200 8.200 21,110,196 -0.50(-5.78%)
Jul 01, 2009 8.793 8.831 8.635 8.703 21,139,652 -0.07(-0.83%)
Jun 30, 2009 8.750 8.826 8.501 8.776 23,590,030 -0.01(-0.17%)
Jun 29, 2009 8.820 8.855 8.635 8.790 20,929,790 +0.06(+0.70%)
Jun 26, 2009 8.726 8.773 8.624 8.729 29,223,084 -0.04(-0.43%)
Jun 25, 2009 8.662 8.814 8.638 8.767 24,294,592 +0.01(+0.17%)
Jun 24, 2009 8.673 8.899 8.656 8.752 16,254,718 +0.16(+1.84%)
Jun 23, 2009 8.492 8.635 8.437 8.595 29,028,206 +0.16(+1.87%)
Jun 22, 2009 9.004 9.059 8.425 8.437 30,866,042 -0.69(-7.53%)
Jun 19, 2009 8.975 9.168 8.902 9.124 29,838,634 +0.27(+3.11%)
Jun 18, 2009 8.533 8.960 8.498 8.849 23,990,478 +0.36(+4.24%)
Jun 17, 2009 8.600 8.671 8.223 8.489 29,138,390 -0.11(-1.29%)
Jun 16, 2009 8.846 8.943 8.565 8.600 25,524,042 -0.14(-1.64%)
Jun 15, 2009 9.019 9.045 8.720 8.744 19,490,150 -0.35(-3.80%)
Jun 12, 2009 9.343 9.384 8.919 9.089 20,935,968 -0.27(-2.94%)
Jun 11, 2009 9.454 9.562 9.261 9.364 25,885,034 -0.07(-0.77%)
Jun 10, 2009 9.741 9.852 9.364 9.437 28,545,480 -0.22(-2.30%)
Jun 09, 2009 9.586 9.697 9.364 9.659 26,992,110 +0.07(+0.76%)
Jun 08, 2009 9.362 9.703 9.355 9.586 37,012,624 +0.39(+4.23%)
Jun 05, 2009 9.677 9.677 9.071 9.197 28,806,502 -0.17(-1.81%)
Jun 04, 2009 8.922 9.367 8.896 9.367 30,402,860 +0.54(+6.06%)
Jun 03, 2009 9.212 9.241 8.659 8.831 31,867,556 -0.51(-5.51%)
Jun 02, 2009 9.159 9.574 9.159 9.346 26,613,120 +0.13(+1.43%)
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.