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

MetLife (NY: MET )

71.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2011 9.241 9.676 9.158 9.646 50,747,536 +0.79(+8.93%)
Nov 29, 2011 8.925 9.005 8.800 8.855 34,053,808 -0.07(-0.82%)
Nov 28, 2011 8.907 9.060 8.754 8.929 65,350,836 +0.38(+4.41%)
Nov 25, 2011 8.493 8.797 8.478 8.552 12,062,680 +0.02(+0.18%)
Nov 23, 2011 8.910 8.922 8.527 8.536 33,661,520 -0.47(-5.27%)
Nov 22, 2011 9.115 9.300 9.002 9.011 33,008,874 -0.15(-1.64%)
Nov 21, 2011 9.180 9.244 8.990 9.161 29,558,912 -0.22(-2.35%)
Nov 18, 2011 9.403 9.492 9.210 9.382 57,886,496 -0.03(-0.29%)
Nov 17, 2011 9.777 9.805 9.348 9.410 38,893,776 -0.39(-3.94%)
Nov 16, 2011 9.725 10.05 9.698 9.796 32,316,826 -0.06(-0.65%)
Nov 15, 2011 9.780 9.961 9.713 9.860 22,526,526 -0.06(-0.62%)
Nov 14, 2011 10.08 10.08 9.780 9.921 27,037,060 -0.21(-2.09%)
Nov 11, 2011 10.02 10.24 9.992 10.13 20,967,032 +0.23(+2.35%)
Nov 10, 2011 10.05 10.09 9.780 9.900 27,135,094 +0.08(+0.81%)
Nov 09, 2011 10.07 10.11 9.786 9.820 33,858,500 -0.67(-6.40%)
Nov 08, 2011 10.49 10.52 10.25 10.49 30,831,614 +0.12(+1.18%)
Nov 07, 2011 10.36 10.45 10.13 10.37 58,858,492 -0.06(-0.56%)
Nov 04, 2011 10.32 10.48 10.14 10.43 21,064,014 -0.05(-0.52%)
Nov 03, 2011 10.45 10.55 10.10 10.48 39,120,876 +0.13(+1.27%)
Nov 02, 2011 10.14 10.41 10.10 10.35 32,590,138 +0.46(+4.70%)
Nov 01, 2011 9.872 10.19 9.788 9.884 46,391,492 -0.66(-6.26%)
Oct 31, 2011 10.72 10.89 10.53 10.54 43,389,136 -0.50(-4.51%)
Oct 28, 2011 11.05 11.21 10.83 11.04 53,265,944 +0.34(+3.22%)
Oct 27, 2011 10.50 10.89 10.29 10.70 60,372,676 +0.74(+7.47%)
Oct 26, 2011 9.521 10.02 9.400 9.953 75,527,576 +0.11(+1.10%)
Oct 25, 2011 10.18 10.23 9.815 9.845 37,163,620 -0.56(-5.36%)
Oct 24, 2011 10.05 10.50 10.03 10.40 112,137,576 +0.35(+3.52%)
Oct 21, 2011 9.824 10.09 9.758 10.05 86,417,768 +0.42(+4.39%)
Oct 20, 2011 9.452 9.647 9.185 9.626 81,333,648 +0.22(+2.29%)
Oct 19, 2011 9.692 9.788 9.386 9.410 27,165,104 -0.31(-3.24%)
Oct 18, 2011 9.287 9.836 9.059 9.725 35,362,096 +0.48(+5.16%)
Oct 17, 2011 9.587 9.587 9.221 9.248 26,376,566 -0.40(-4.13%)
Oct 14, 2011 9.554 9.746 9.419 9.647 29,036,344 +0.28(+2.98%)
Oct 13, 2011 9.878 9.884 9.158 9.368 34,022,148 -0.15(-1.61%)
Oct 12, 2011 9.257 9.686 9.167 9.521 45,463,428 +0.35(+3.83%)
Oct 11, 2011 9.047 9.413 8.945 9.170 37,139,268 +0.05(+0.59%)
Oct 10, 2011 8.891 9.116 8.888 9.116 31,136,594 +0.48(+5.56%)
Oct 07, 2011 9.275 9.293 8.625 8.637 43,566,076 -0.57(-6.16%)
Oct 06, 2011 9.059 9.203 8.885 9.203 60,198,340 +0.45(+5.10%)
Oct 05, 2011 8.256 8.810 8.154 8.757 52,296,908 +0.51(+6.22%)
Oct 04, 2011 7.857 8.274 7.680 8.244 56,698,424 +0.27(+3.35%)
Oct 03, 2011 8.466 8.520 7.977 7.977 39,346,120 -0.42(-5.03%)
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%)
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.