Indicators

MetLife (NY: MET )

72.73 +0.19 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.410	6.808	6.366	6.659	60,506,244	+0.37(+5.91%)
Mar 30, 2009	6.755	6.770	6.217	6.287	44,950,888	-1.08(-14.68%)
Mar 26, 2009	7.135	7.457	6.951	7.369	66,995,304	+0.18(+2.44%)
Mar 25, 2009	6.966	7.211	6.571	7.194	65,153,292	+0.41(+5.99%)
Mar 24, 2009	6.735	7.191	6.638	6.787	58,979,932	-0.38(-5.30%)
Mar 23, 2009	6.653	7.252	6.650	7.167	68,647,632	+1.09(+17.95%)
Mar 20, 2009	6.591	6.700	5.971	6.077	85,076,744	-0.75(-11.01%)
Mar 19, 2009	7.548	7.746	6.495	6.828	85,571,400	-0.65(-8.65%)
Mar 18, 2009	6.407	7.817	6.214	7.475	106,664,632	+1.28(+20.62%)
Mar 17, 2009	5.626	6.214	5.468	6.197	63,677,596	+0.59(+10.54%)
Mar 16, 2009	5.340	6.375	5.191	5.606	101,588,632	+0.42(+8.06%)
Mar 13, 2009	5.115	5.299	4.699	5.188	0	+0.13(+2.54%)
Mar 12, 2009	4.384	5.112	4.188	5.059	84,606,768	+0.59(+13.29%)
Mar 11, 2009	4.536	4.922	4.074	4.465	79,083,736	+0.00(+0.00%)
Mar 10, 2009	3.872	4.486	3.775	4.465	91,650,176	+0.82(+22.36%)
Mar 09, 2009	3.439	3.822	3.369	3.650	59,974,616	+0.08(+2.13%)
Mar 06, 2009	3.612	3.790	3.325	3.573	0	+0.04(+0.99%)
Mar 05, 2009	4.065	4.094	3.346	3.538	102,351,416	-0.77(-17.80%)
Mar 04, 2009	4.234	4.530	3.737	4.305	115,418,536	-0.58(-11.86%)

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.