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 (%)
Feb 29, 2012 11.64 11.85 11.64 11.72 26,228,448 +0.08(+0.68%)
Feb 28, 2012 11.60 11.71 11.54 11.64 25,989,586 +0.07(+0.58%)
Feb 27, 2012 11.37 11.64 11.28 11.57 23,923,806 +0.09(+0.82%)
Feb 24, 2012 11.64 11.64 11.46 11.48 18,819,096 -0.14(-1.18%)
Feb 23, 2012 11.58 11.64 11.47 11.62 27,880,154 +0.09(+0.82%)
Feb 22, 2012 11.74 11.80 11.48 11.52 22,763,978 -0.25(-2.14%)
Feb 21, 2012 11.83 11.92 11.74 11.78 21,329,306 -0.04(-0.33%)
Feb 17, 2012 11.72 11.84 11.71 11.81 24,916,730 +0.06(+0.49%)
Feb 16, 2012 11.47 11.76 11.35 11.76 31,470,928 +0.24(+2.06%)
Feb 15, 2012 11.51 11.70 11.46 11.52 44,686,024 +0.17(+1.53%)
Feb 14, 2012 11.36 11.37 11.15 11.35 31,902,068 -0.11(-0.96%)
Feb 13, 2012 11.37 11.51 11.29 11.46 23,751,504 +0.24(+2.14%)
Feb 10, 2012 11.17 11.23 11.05 11.22 20,509,956 -0.11(-0.97%)
Feb 09, 2012 11.51 11.55 11.22 11.33 29,286,922 -0.13(-1.17%)
Feb 08, 2012 11.48 11.62 11.37 11.46 23,614,794 -0.00(-0.03%)
Feb 07, 2012 11.37 11.52 11.29 11.46 15,606,662 +0.01(+0.05%)
Feb 06, 2012 11.40 11.47 11.33 11.46 21,038,568 +0.02(+0.13%)
Feb 03, 2012 11.26 11.54 11.25 11.44 31,233,078 +0.38(+3.44%)
Feb 02, 2012 11.08 11.08 10.95 11.06 14,859,182 +0.08(+0.72%)
Feb 01, 2012 10.84 11.10 10.77 10.98 27,180,900 +0.24(+2.24%)
Jan 31, 2012 10.95 11.04 10.71 10.74 24,729,168 -0.12(-1.06%)
Jan 30, 2012 10.69 10.94 10.60 10.86 41,331,536 +0.06(+0.53%)
Jan 27, 2012 10.43 10.86 10.42 10.80 46,189,888 +0.31(+2.96%)
Jan 26, 2012 10.96 10.98 10.29 10.49 90,795,080 -0.44(-4.03%)
Jan 25, 2012 11.13 11.23 10.67 10.93 48,101,552 -0.29(-2.60%)
Jan 24, 2012 11.02 11.26 10.89 11.22 28,526,778 +0.05(+0.41%)
Jan 23, 2012 11.04 11.35 11.03 11.18 27,903,612 +0.12(+1.13%)
Jan 20, 2012 10.85 11.09 10.78 11.05 27,072,986 +0.16(+1.48%)
Jan 19, 2012 11.03 11.08 10.84 10.89 31,102,770 +0.06(+0.59%)
Jan 18, 2012 10.54 10.85 10.46 10.83 25,851,618 +0.29(+2.77%)
Jan 17, 2012 10.83 10.94 10.49 10.53 35,401,784 -0.18(-1.67%)
Jan 13, 2012 10.69 10.74 10.30 10.71 36,057,200 -0.21(-1.92%)
Jan 12, 2012 10.93 11.07 10.77 10.92 36,775,768 +0.04(+0.39%)
Jan 11, 2012 10.46 10.90 10.39 10.88 45,815,756 +0.38(+3.59%)
Jan 10, 2012 10.31 10.59 10.27 10.50 38,078,716 +0.39(+3.88%)
Jan 09, 2012 10.17 10.19 9.984 10.11 26,162,442 +0.11(+1.09%)
Jan 06, 2012 10.07 10.18 9.930 10.00 28,024,192 -0.03(-0.27%)
Jan 05, 2012 9.738 10.13 9.620 10.03 34,017,456 +0.24(+2.42%)
Jan 04, 2012 9.690 9.845 9.531 9.793 25,617,482 +0.31(+3.30%)
Dec 30, 2011 9.553 9.536 9.443 9.480 15,129,787 -0.07(-0.76%)
Dec 29, 2011 9.443 9.583 9.395 9.553 17,810,890 +0.18(+1.91%)
Dec 28, 2011 9.455 9.556 9.334 9.373 21,582,636 -0.11(-1.19%)
Dec 27, 2011 9.607 9.665 9.477 9.486 20,672,474 +0.03(+0.32%)
Dec 23, 2011 9.458 9.483 9.367 9.455 16,059,708 +0.21(+2.27%)
Dec 21, 2011 9.182 9.258 9.097 9.246 24,566,466 +0.07(+0.80%)
Dec 20, 2011 9.033 9.270 9.033 9.173 36,752,888 +0.35(+3.93%)
Dec 19, 2011 9.200 9.240 8.796 8.826 31,992,344 -0.36(-3.97%)
Dec 16, 2011 9.288 9.389 9.136 9.191 33,547,150 -0.04(-0.43%)
Dec 15, 2011 9.480 9.522 9.214 9.230 27,657,206 -0.05(-0.56%)
Dec 14, 2011 9.218 9.492 9.148 9.282 27,720,008 +0.01(+0.10%)
Dec 13, 2011 9.553 9.680 9.164 9.273 31,097,938 -0.17(-1.83%)
Dec 12, 2011 9.544 9.550 9.303 9.446 23,910,314 -0.22(-2.26%)
Dec 09, 2011 9.516 9.735 9.474 9.665 24,937,584 +0.25(+2.68%)
Dec 08, 2011 9.887 9.896 9.382 9.413 35,042,920 -0.61(-6.12%)
Dec 07, 2011 9.918 10.10 9.729 10.03 27,628,288 +0.03(+0.27%)
Dec 06, 2011 9.963 10.09 9.796 10.000 27,514,468 -0.01(-0.09%)
Dec 05, 2011 10.08 10.25 9.895 10.01 45,362,504 +0.35(+3.65%)
Dec 02, 2011 9.617 9.811 9.592 9.656 31,791,504 +0.19(+2.02%)
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.