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

MetLife (NY: MET )

70.52 +0.28 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 9.829 10.05 9.829 9.984 8,714,907 +0.11(+1.13%)
Apr 29, 2002 9.796 9.875 9.650 9.872 4,534,760 +0.11(+1.14%)
Apr 26, 2002 9.837 9.916 9.723 9.761 4,318,640 -0.08(-0.77%)
Apr 25, 2002 9.773 9.899 9.723 9.837 4,317,614 -0.02(-0.24%)
Apr 24, 2002 9.796 9.972 9.796 9.861 5,066,170 +0.02(+0.24%)
Apr 23, 2002 10.02 10.04 9.785 9.837 7,406,901 -0.27(-2.72%)
Apr 22, 2002 10.09 10.14 10.00 10.11 5,600,315 +0.02(+0.23%)
Apr 19, 2002 9.957 10.12 9.899 10.09 4,390,794 +0.16(+1.62%)
Apr 18, 2002 10.02 10.06 9.738 9.928 7,910,611 -0.12(-1.22%)
Apr 17, 2002 9.928 10.09 9.913 10.05 4,474,917 +0.08(+0.79%)
Apr 16, 2002 9.855 10.03 9.826 9.972 7,695,175 +0.24(+2.49%)
Apr 15, 2002 9.986 9.986 9.647 9.729 6,789,659 -0.11(-1.10%)
Apr 12, 2002 9.650 9.928 9.650 9.837 6,993,811 +0.23(+2.40%)
Apr 11, 2002 9.712 9.735 9.557 9.606 5,519,612 -0.13(-1.35%)
Apr 10, 2002 9.583 9.773 9.551 9.738 5,967,924 +0.08(+0.88%)
Apr 09, 2002 9.530 9.738 9.475 9.653 4,024,895 +0.08(+0.82%)
Apr 08, 2002 9.460 9.650 9.375 9.574 5,033,683 +0.12(+1.30%)
Apr 05, 2002 9.220 9.504 9.220 9.451 6,664,843 +0.23(+2.51%)
Apr 04, 2002 9.226 9.372 9.159 9.220 3,380,638 +0.10(+1.06%)
Apr 03, 2002 9.185 9.241 9.036 9.124 3,872,380 -0.00(-0.03%)
Apr 02, 2002 9.059 9.226 9.054 9.127 5,265,876 +0.07(+0.74%)
Apr 01, 2002 9.212 9.212 8.972 9.059 4,821,325 -0.15(-1.65%)
Mar 29, 2002 9.153 9.317 9.065 9.212 581,335 +0.00(+0.00%)
Mar 28, 2002 9.153 9.317 9.065 9.212 7,247,889 +0.09(+0.96%)
Mar 27, 2002 9.027 9.182 8.978 9.124 22,965,840 +0.24(+2.73%)
Mar 26, 2002 9.007 9.048 8.802 8.881 10,417,194 +0.01(+0.07%)
Mar 25, 2002 8.934 8.992 8.820 8.875 13,505,797 +0.00(+0.00%)
Mar 22, 2002 9.007 9.021 8.788 8.875 6,767,774 -0.07(-0.82%)
Mar 21, 2002 8.817 8.989 8.790 8.948 5,950,484 +0.15(+1.66%)
Mar 20, 2002 8.875 8.916 8.764 8.802 10,872,346 -0.05(-0.59%)
Mar 19, 2002 9.021 9.057 8.846 8.855 5,906,029 -0.14(-1.59%)
Mar 18, 2002 9.182 9.182 8.978 8.998 10,278,358 -0.15(-1.60%)
Mar 15, 2002 9.182 9.185 9.115 9.144 8,709,777 -0.04(-0.45%)
Mar 14, 2002 9.212 9.504 9.176 9.185 5,747,358 -0.08(-0.85%)
Mar 13, 2002 9.425 9.425 9.182 9.264 4,243,067 -0.16(-1.71%)
Mar 12, 2002 9.255 9.440 9.197 9.425 7,856,923 +0.10(+1.03%)
Mar 11, 2002 9.431 9.475 9.299 9.329 4,312,143 -0.10(-1.05%)
Mar 08, 2002 9.568 9.638 9.329 9.428 8,406,115 -0.09(-0.95%)
Mar 07, 2002 9.592 9.592 9.402 9.519 5,281,606 -0.07(-0.76%)
Mar 06, 2002 9.372 9.709 9.296 9.592 11,218,070 -0.01(-0.06%)
Mar 05, 2002 9.650 9.653 9.562 9.598 68,392 -0.14(-1.44%)
Mar 04, 2002 9.431 9.826 9.402 9.738 7,034,504 +0.41(+4.39%)
Mar 01, 2002 9.323 9.369 9.197 9.329 5,423,178 +0.01(+0.06%)
Feb 28, 2002 9.416 9.448 9.285 9.323 5,785,658 -0.09(-0.99%)
Feb 27, 2002 9.288 9.560 9.285 9.416 6,237,390 +0.13(+1.39%)
Feb 26, 2002 9.212 9.337 9.095 9.288 4,297,439 +0.13(+1.47%)
Feb 25, 2002 8.957 9.153 8.934 9.153 6,103,683 +0.13(+1.39%)
Feb 22, 2002 9.021 9.138 8.802 9.027 4,417,467 -0.04(-0.39%)
Feb 21, 2002 9.080 9.258 9.007 9.062 5,308,621 -0.02(-0.19%)
Feb 20, 2002 8.948 9.109 8.893 9.080 5,673,837 +0.20(+2.31%)
Feb 19, 2002 9.039 9.039 8.846 8.875 3,683,274 -0.16(-1.81%)
Feb 18, 2002 9.182 9.212 9.004 9.039 5,193,038 +0.00(+0.00%)
Feb 15, 2002 9.182 9.212 9.004 9.039 5,193,038 -0.15(-1.69%)
Feb 14, 2002 9.036 9.299 8.986 9.194 5,790,788 +0.22(+2.41%)
Feb 13, 2002 8.919 9.138 8.846 8.978 3,959,922 +0.10(+1.09%)
Feb 12, 2002 8.714 8.963 8.703 8.881 6,821,804 +0.23(+2.71%)
Feb 11, 2002 8.659 8.788 8.624 8.647 6,093,766 +0.01(+0.07%)
Feb 08, 2002 8.495 8.700 8.466 8.641 4,813,802 +0.16(+1.93%)
Feb 07, 2002 8.480 8.583 8.334 8.478 7,033,478 +0.02(+0.21%)
Feb 06, 2002 8.442 8.580 8.364 8.460 6,343,057 +0.08(+0.91%)
Feb 05, 2002 8.559 8.627 8.334 8.384 6,723,660 -0.17(-1.98%)
Feb 04, 2002 8.802 8.823 8.480 8.554 6,192,593 -0.25(-2.89%)
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.