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

MetLife (NY: MET )

72.73 +0.19 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jun 29, 2012 9.218 9.386 9.183 9.379 29,810,736 +0.41(+4.61%)
Jun 28, 2012 8.954 8.975 8.787 8.966 24,484,404 -0.08(-0.87%)
Jun 27, 2012 8.993 9.091 8.893 9.045 16,062,099 +0.09(+1.05%)
Jun 26, 2012 8.902 9.018 8.805 8.951 27,502,328 +0.09(+0.99%)
Jun 25, 2012 8.993 8.993 8.817 8.863 28,846,788 -0.27(-2.93%)
Jun 22, 2012 9.118 9.218 9.072 9.130 24,103,238 +0.10(+1.08%)
Jun 21, 2012 9.413 9.455 9.018 9.033 36,432,232 -0.34(-3.63%)
Jun 20, 2012 9.407 9.483 9.290 9.373 31,559,582 -0.02(-0.16%)
Jun 19, 2012 9.030 9.462 9.027 9.389 42,535,864 +0.44(+4.96%)
Jun 18, 2012 9.057 9.066 8.875 8.945 29,698,642 -0.16(-1.80%)
Jun 15, 2012 8.966 9.115 8.885 9.109 33,545,466 +0.24(+2.71%)
Jun 14, 2012 8.923 8.963 8.802 8.869 38,115,744 -0.05(-0.51%)
Jun 13, 2012 8.911 9.072 8.856 8.914 29,296,804 -0.06(-0.68%)
Jun 12, 2012 8.878 9.033 8.878 8.975 31,716,418 +0.01(+0.10%)
Jun 11, 2012 9.194 9.206 8.957 8.966 35,546,684 -0.08(-0.87%)
Jun 08, 2012 8.957 9.045 8.817 9.045 26,346,336 +0.07(+0.78%)
Jun 07, 2012 9.127 9.279 8.942 8.975 37,740,316 +0.00(+0.00%)
Jun 06, 2012 8.750 8.981 8.677 8.975 37,020,932 +0.34(+3.98%)
Jun 05, 2012 8.391 8.686 8.391 8.632 39,233,056 +0.17(+2.05%)
Jun 04, 2012 8.501 8.616 8.422 8.458 37,683,760 -0.00(-0.04%)
Jun 01, 2012 8.677 8.738 8.458 8.461 49,486,224 -0.42(-4.72%)
May 31, 2012 8.978 9.042 8.787 8.881 81,157,576 -0.12(-1.35%)
May 30, 2012 9.182 9.221 8.975 9.002 36,674,276 -0.32(-3.46%)
May 29, 2012 9.306 9.440 9.240 9.325 27,714,588 +0.10(+1.12%)
May 25, 2012 9.300 9.355 9.193 9.221 22,929,084 -0.10(-1.04%)
May 24, 2012 9.462 9.495 9.100 9.319 42,591,704 -0.09(-1.00%)
May 23, 2012 9.331 9.446 9.081 9.413 49,405,240 -0.03(-0.35%)
May 22, 2012 9.446 9.641 9.367 9.446 31,732,530 +0.05(+0.52%)
May 21, 2012 9.240 9.462 9.161 9.398 36,171,128 +0.21(+2.32%)
May 18, 2012 9.398 9.504 9.057 9.185 47,985,904 -0.19(-2.07%)
May 17, 2012 9.632 9.650 9.343 9.379 51,283,952 -0.24(-2.47%)
May 16, 2012 10.17 10.17 9.607 9.617 46,945,188 -0.48(-4.76%)
May 15, 2012 10.34 10.36 10.05 10.10 32,196,098 -0.26(-2.55%)
May 14, 2012 10.46 10.51 10.35 10.36 21,946,096 -0.19(-1.76%)
May 11, 2012 10.37 10.62 10.28 10.55 31,472,588 +0.02(+0.23%)
May 10, 2012 10.46 10.65 10.43 10.52 26,632,702 +0.21(+2.03%)
May 09, 2012 10.31 10.38 10.15 10.31 23,431,352 -0.16(-1.51%)
May 08, 2012 10.41 10.59 10.34 10.47 23,340,916 -0.03(-0.32%)
May 07, 2012 10.54 10.62 10.37 10.50 29,732,570 +0.09(+0.91%)
May 04, 2012 10.66 10.67 10.28 10.41 33,264,894 -0.28(-2.62%)
May 03, 2012 10.87 10.91 10.60 10.69 31,037,262 -0.20(-1.84%)
May 02, 2012 10.90 10.91 10.69 10.89 22,586,402 -0.08(-0.72%)
May 01, 2012 10.91 11.09 10.88 10.97 33,831,508 +0.02(+0.14%)
Apr 30, 2012 11.02 11.02 10.88 10.95 19,326,290 -0.09(-0.77%)
Apr 27, 2012 11.07 11.10 10.80 11.04 37,451,584 -0.05(-0.44%)
Apr 26, 2012 10.92 11.09 10.88 11.09 21,106,662 +0.15(+1.39%)
Apr 25, 2012 10.92 11.02 10.79 10.94 19,753,472 +0.12(+1.10%)
Apr 24, 2012 10.81 10.98 10.74 10.82 20,581,672 +0.06(+0.54%)
Apr 23, 2012 10.47 10.79 10.43 10.76 43,236,212 +0.13(+1.23%)
Apr 20, 2012 10.87 10.91 10.60 10.63 30,711,482 -0.13(-1.19%)
Apr 19, 2012 10.91 10.94 10.64 10.76 27,737,168 -0.13(-1.17%)
Apr 18, 2012 10.93 11.02 10.85 10.88 26,913,038 -0.15(-1.35%)
Apr 17, 2012 10.84 11.06 10.84 11.03 19,620,444 +0.24(+2.25%)
Apr 16, 2012 10.88 10.94 10.68 10.79 18,736,094 -0.05(-0.42%)
Apr 13, 2012 10.99 11.06 10.78 10.84 21,984,248 -0.21(-1.93%)
Apr 12, 2012 10.78 11.08 10.77 11.05 17,967,880 +0.31(+2.86%)
Apr 11, 2012 10.77 10.83 10.70 10.74 21,257,742 +0.14(+1.35%)
Apr 10, 2012 10.86 10.88 10.57 10.60 26,685,698 -0.27(-2.46%)
Apr 09, 2012 10.85 10.91 10.75 10.87 21,387,618 -0.22(-1.97%)
Apr 05, 2012 11.12 11.20 11.03 11.09 19,067,610 -0.11(-0.98%)
Apr 04, 2012 11.24 11.30 11.19 11.19 21,473,166 -0.26(-2.28%)
Apr 03, 2012 11.51 11.58 11.27 11.46 30,256,950 -0.10(-0.84%)
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.