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, 2009 8.834 9.147 8.627 8.700 41,125,796 +0.02(+0.24%)
Apr 29, 2009 8.273 8.808 8.144 8.679 35,458,136 +0.62(+7.73%)
Apr 28, 2009 8.045 8.270 7.945 8.056 23,636,540 -0.17(-2.03%)
Apr 27, 2009 8.241 8.402 8.118 8.223 32,599,266 -0.33(-3.86%)
Apr 24, 2009 8.331 8.767 8.176 8.554 46,028,776 +0.31(+3.72%)
Apr 23, 2009 7.650 8.293 7.556 8.247 37,956,892 +0.70(+9.26%)
Apr 22, 2009 7.741 8.027 7.284 7.548 49,625,156 -0.43(-5.35%)
Apr 21, 2009 7.062 8.021 6.945 7.975 41,033,324 +0.58(+7.91%)
Apr 20, 2009 8.042 8.080 7.378 7.390 35,135,112 -0.86(-10.45%)
Apr 17, 2009 8.109 8.437 7.893 8.252 45,751,384 +0.13(+1.62%)
Apr 16, 2009 8.407 8.457 7.863 8.121 36,292,300 -0.12(-1.42%)
Apr 15, 2009 7.630 8.285 7.369 8.238 42,670,472 +0.51(+6.54%)
Apr 14, 2009 8.349 8.600 7.676 7.732 53,660,972 -0.69(-8.16%)
Apr 13, 2009 7.691 8.580 7.606 8.419 40,980,472 +0.52(+6.55%)
Apr 09, 2009 7.571 8.056 7.472 7.901 60,989,560 +0.67(+9.26%)
Apr 08, 2009 7.691 7.890 6.954 7.232 52,715,904 +0.17(+2.36%)
Apr 07, 2009 7.167 7.238 7.039 7.065 35,090,056 -0.27(-3.74%)
Apr 06, 2009 7.229 7.480 7.129 7.340 36,751,892 -0.07(-0.95%)
Apr 03, 2009 7.220 7.530 7.094 7.410 45,277,092 +0.19(+2.63%)
Apr 02, 2009 7.305 7.439 7.144 7.220 51,717,600 +0.37(+5.38%)
Apr 01, 2009 6.354 6.901 6.214 6.852 46,087,192 +0.19(+2.90%)
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%)
Mar 02, 2009 5.041 5.515 4.854 4.884 63,426,668 -0.51(-9.53%)
Feb 27, 2009 6.068 6.258 5.170 5.398 0 -1.62(-23.05%)
Feb 26, 2009 6.755 7.165 6.439 7.015 62,705,436 +0.57(+8.80%)
Feb 25, 2009 6.741 6.741 5.989 6.448 39,429,144 -0.37(-5.36%)
Feb 24, 2009 5.951 6.846 5.705 6.814 50,314,820 +0.87(+14.55%)
Feb 23, 2009 6.504 6.574 5.928 5.948 37,767,748 -0.32(-5.09%)
Feb 20, 2009 6.223 6.410 5.682 6.267 60,046,936 -0.23(-3.56%)
Feb 19, 2009 7.208 7.311 6.451 6.498 41,678,416 -0.58(-8.18%)
Feb 18, 2009 7.293 7.378 6.852 7.077 31,439,786 +0.03(+0.46%)
Feb 17, 2009 7.495 7.513 7.039 7.045 36,275,852 -0.79(-10.11%)
Feb 13, 2009 8.097 8.323 7.828 7.837 22,889,220 -0.38(-4.59%)
Feb 12, 2009 7.977 8.290 7.708 8.214 27,926,962 +0.07(+0.83%)
Feb 11, 2009 8.349 8.366 7.846 8.147 24,698,674 +0.10(+1.20%)
Feb 10, 2009 8.735 8.963 7.983 8.051 46,201,496 -1.10(-11.99%)
Feb 09, 2009 9.238 9.466 8.896 9.147 30,919,582 +0.01(+0.13%)
Feb 06, 2009 8.776 9.255 8.776 9.136 38,112,088 +0.15(+1.63%)
Feb 05, 2009 8.527 9.340 8.428 8.989 34,099,780 +0.33(+3.85%)
Feb 04, 2009 8.673 8.983 8.375 8.656 37,070,692 +0.32(+3.79%)
Feb 03, 2009 8.644 8.747 8.290 8.340 30,065,634 -0.16(-1.86%)
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.