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

MetLife (NY: MET )

71.90 -0.82 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 28, 2012 10.49 10.63 10.46 10.56 38,179,540 -0.01(-0.09%)
Sep 27, 2012 10.53 10.61 10.45 10.57 31,327,684 +0.15(+1.47%)
Sep 26, 2012 10.58 10.60 10.32 10.41 31,381,638 -0.22(-2.07%)
Sep 25, 2012 10.92 10.97 10.64 10.64 51,166,128 -0.22(-2.00%)
Sep 24, 2012 10.94 10.94 10.69 10.85 31,596,748 +0.17(+1.58%)
Sep 21, 2012 10.69 10.73 10.57 10.68 50,826,584 +0.05(+0.49%)
Sep 20, 2012 10.61 10.67 10.53 10.63 34,627,764 -0.08(-0.74%)
Sep 19, 2012 10.82 10.87 10.71 10.71 23,112,620 -0.06(-0.57%)
Sep 18, 2012 10.92 10.92 10.73 10.77 28,056,474 -0.23(-2.09%)
Sep 17, 2012 11.03 11.18 10.95 11.00 27,345,084 -0.10(-0.94%)
Sep 14, 2012 10.94 11.19 10.93 11.11 40,798,792 +0.24(+2.23%)
Sep 13, 2012 10.61 10.90 10.39 10.87 54,208,904 +0.25(+2.40%)
Sep 12, 2012 10.92 11.03 10.51 10.61 55,835,764 -0.22(-2.06%)
Sep 11, 2012 10.77 10.89 10.72 10.83 14,583,168 +0.12(+1.09%)
Sep 10, 2012 10.83 10.86 10.70 10.72 25,503,176 -0.09(-0.85%)
Sep 07, 2012 10.79 10.97 10.76 10.81 28,295,272 +0.10(+0.91%)
Sep 06, 2012 10.50 10.79 10.47 10.71 32,736,992 +0.29(+2.79%)
Sep 05, 2012 10.45 10.48 10.38 10.42 22,147,618 +0.00(+0.03%)
Sep 04, 2012 10.46 10.51 10.35 10.42 19,352,804 -0.04(-0.38%)
Aug 31, 2012 10.50 10.62 10.41 10.46 19,214,190 +0.04(+0.41%)
Aug 30, 2012 10.40 10.46 10.29 10.41 18,742,058 -0.06(-0.56%)
Aug 29, 2012 10.53 10.57 10.41 10.47 20,792,154 -0.07(-0.64%)
Aug 27, 2012 10.63 10.65 10.51 10.54 19,296,096 -0.08(-0.72%)
Aug 24, 2012 10.50 10.68 10.48 10.62 17,707,624 +0.06(+0.58%)
Aug 23, 2012 10.65 10.67 10.53 10.56 25,998,774 -0.12(-1.15%)
Aug 22, 2012 10.82 10.87 10.59 10.68 27,121,368 -0.15(-1.36%)
Aug 21, 2012 10.74 11.00 10.74 10.83 36,001,568 +0.10(+0.97%)
Aug 20, 2012 10.65 10.72 10.60 10.72 20,790,498 +0.06(+0.58%)
Aug 17, 2012 10.63 10.66 10.53 10.66 24,122,552 +0.06(+0.61%)
Aug 16, 2012 10.67 10.74 10.57 10.60 30,566,734 -0.06(-0.60%)
Aug 15, 2012 10.65 10.72 10.57 10.66 23,892,998 -0.06(-0.54%)
Aug 14, 2012 10.79 10.80 10.68 10.72 22,637,606 +0.00(+0.03%)
Aug 13, 2012 10.66 10.73 10.56 10.71 18,399,616 +0.00(+0.00%)
Aug 10, 2012 10.59 10.75 10.56 10.71 18,653,646 +0.10(+0.92%)
Aug 09, 2012 10.52 10.71 10.49 10.62 23,719,650 +0.08(+0.73%)
Aug 08, 2012 10.42 10.59 10.39 10.54 22,573,706 +0.03(+0.26%)
Aug 07, 2012 10.31 10.55 10.25 10.51 36,230,704 +0.26(+2.57%)
Aug 06, 2012 10.15 10.40 10.15 10.25 26,463,478 +0.08(+0.78%)
Aug 03, 2012 9.891 10.26 9.878 10.17 43,347,728 +0.46(+4.70%)
Aug 02, 2012 9.290 9.958 9.287 9.713 57,308,412 +0.39(+4.17%)
Aug 01, 2012 9.443 9.498 9.213 9.324 36,336,832 -0.10(-1.11%)
Jul 31, 2012 9.370 9.495 9.330 9.428 23,717,988 +0.04(+0.39%)
Jul 30, 2012 9.259 9.410 9.229 9.391 22,166,254 +0.06(+0.69%)
Jul 27, 2012 9.014 9.385 8.956 9.327 30,887,388 +0.34(+3.75%)
Jul 26, 2012 8.947 9.033 8.843 8.990 23,944,160 +0.21(+2.44%)
Jul 25, 2012 8.846 8.919 8.720 8.775 23,180,404 -0.01(-0.14%)
Jul 24, 2012 8.947 8.962 8.680 8.788 35,868,368 -0.14(-1.61%)
Jul 23, 2012 8.873 8.975 8.736 8.932 25,818,540 -0.12(-1.29%)
Jul 20, 2012 9.318 9.318 9.027 9.048 37,116,872 -0.38(-4.06%)
Jul 19, 2012 9.498 9.563 9.388 9.431 18,733,094 -0.06(-0.58%)
Jul 18, 2012 9.370 9.551 9.333 9.486 20,139,366 +0.04(+0.39%)
Jul 17, 2012 9.361 9.460 9.198 9.449 18,172,772 +0.14(+1.48%)
Jul 16, 2012 9.449 9.449 9.256 9.312 18,168,974 -0.15(-1.62%)
Jul 13, 2012 9.180 9.480 9.180 9.465 17,347,776 +0.31(+3.35%)
Jul 12, 2012 9.263 9.263 9.109 9.158 26,756,936 -0.22(-2.32%)
Jul 11, 2012 9.235 9.422 9.232 9.376 23,660,542 +0.16(+1.69%)
Jul 10, 2012 9.339 9.431 9.168 9.220 21,796,274 -0.04(-0.46%)
Jul 09, 2012 9.308 9.323 9.192 9.263 19,974,304 -0.09(-0.92%)
Jul 06, 2012 9.241 9.373 9.186 9.348 16,442,422 -0.05(-0.52%)
Jul 05, 2012 9.520 9.541 9.348 9.397 16,059,721 -0.17(-1.73%)
Jul 03, 2012 9.391 9.649 9.318 9.563 13,039,382 +0.17(+1.79%)
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.