MetLife (NY: MET )

37.38 USD +0.61 (+1.67%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 37.11 37.32 36.46 36.77 3,805,197 -0.48(-1.29%)
Sep 28, 2020 36.87 37.75 36.87 37.25 3,915,279 +0.99(+2.73%)
Sep 25, 2020 35.50 36.43 35.38 36.26 3,957,800 +0.51(+1.43%)
Sep 24, 2020 36.26 36.48 35.19 35.75 6,527,477 -0.34(-0.94%)
Sep 23, 2020 37.12 37.62 36.00 36.09 6,048,144 -0.86(-2.33%)
Sep 22, 2020 37.27 37.79 36.50 36.95 6,715,597 -0.48(-1.28%)
Sep 21, 2020 38.51 38.83 37.03 37.43 7,868,035 -2.24(-5.65%)
Sep 18, 2020 39.21 40.10 39.15 39.67 9,705,400 +0.35(+0.89%)
Sep 17, 2020 37.50 39.48 36.97 39.32 10,021,139 +1.69(+4.49%)
Sep 16, 2020 37.75 38.25 37.55 37.63 8,558,902 +0.12(+0.32%)
Sep 15, 2020 38.79 38.88 37.48 37.51 5,108,520 -1.33(-3.42%)
Sep 14, 2020 38.52 39.08 38.30 38.84 3,190,819 +0.61(+1.60%)
Sep 11, 2020 37.83 38.48 37.57 38.23 5,326,900 +0.54(+1.43%)
Sep 10, 2020 38.42 39.07 37.62 37.69 4,908,446 -0.59(-1.54%)
Sep 09, 2020 38.24 38.63 37.92 38.28 3,936,027 +0.40(+1.06%)
Sep 08, 2020 38.91 39.00 37.72 37.88 6,629,168 -1.27(-3.24%)
Sep 04, 2020 38.90 39.47 38.25 39.15 5,426,300 +0.95(+2.49%)
Sep 03, 2020 39.20 40.05 37.95 38.20 5,852,605 -0.62(-1.60%)
Sep 02, 2020 38.31 38.93 37.97 38.82 4,544,186 +0.32(+0.83%)
Sep 01, 2020 38.32 39.04 37.97 38.50 3,646,487 +0.04(+0.10%)
Aug 31, 2020 39.24 39.34 38.42 38.46 6,714,074 -0.96(-2.44%)
Aug 28, 2020 39.52 39.54 38.88 39.42 2,884,900 +0.35(+0.90%)
Aug 27, 2020 38.46 39.37 38.36 39.07 3,444,404 +0.75(+1.96%)
Aug 26, 2020 38.56 38.65 38.19 38.32 4,160,127 -0.34(-0.88%)
Aug 25, 2020 39.07 39.32 38.41 38.66 4,100,246 +0.04(+0.10%)
Aug 24, 2020 37.46 38.64 37.27 38.62 8,843,524 +1.34(+3.59%)
Aug 21, 2020 37.61 37.98 37.16 37.28 4,503,300 -0.34(-0.90%)
Aug 20, 2020 37.81 38.10 37.51 37.62 3,550,849 -0.58(-1.52%)
Aug 19, 2020 38.32 39.01 38.12 38.20 4,789,330 -0.11(-0.29%)
Aug 18, 2020 38.89 39.19 38.18 38.31 4,592,730 -0.57(-1.47%)
Aug 17, 2020 39.68 39.70 38.78 38.88 3,684,519 -0.73(-1.84%)
Aug 14, 2020 39.11 39.79 38.98 39.61 6,627,600 +0.17(+0.43%)
Aug 13, 2020 39.50 39.98 39.13 39.44 4,630,312 -0.60(-1.50%)
Aug 12, 2020 41.48 41.48 39.53 40.04 5,930,568 -0.53(-1.31%)
Aug 11, 2020 40.94 41.47 40.54 40.57 9,162,938 +0.79(+1.99%)
Aug 10, 2020 38.89 39.97 38.89 39.78 7,439,800 +1.06(+2.74%)
Aug 07, 2020 36.92 38.92 36.57 38.72 8,486,400 +1.74(+4.71%)
Aug 06, 2020 37.49 38.46 36.93 36.98 7,612,013 -1.30(-3.40%)
Aug 05, 2020 37.44 38.46 37.32 38.28 6,108,092 +1.38(+3.74%)
Aug 04, 2020 37.20 37.31 36.82 36.90 4,227,260 -0.40(-1.07%)
Aug 03, 2020 37.47 37.97 37.05 37.30 3,982,487 -0.55(-1.45%)
Jul 31, 2020 37.53 37.89 37.17 37.85 5,862,000 +0.30(+0.80%)
Jul 30, 2020 37.61 37.73 36.93 37.55 4,636,143 -1.13(-2.92%)
Jul 29, 2020 37.61 38.73 37.42 38.68 6,805,681 +1.09(+2.90%)
Jul 28, 2020 37.62 38.02 37.50 37.59 4,732,549 -0.21(-0.56%)
Jul 27, 2020 38.02 38.08 37.42 37.80 4,463,741 -0.42(-1.10%)
Jul 24, 2020 38.73 38.82 38.17 38.22 3,324,400 -0.34(-0.88%)
Jul 23, 2020 38.21 38.85 38.15 38.56 4,074,455 +0.14(+0.36%)
Jul 22, 2020 38.04 38.49 37.88 38.42 3,703,676 +0.10(+0.26%)
Jul 21, 2020 38.02 38.99 38.01 38.32 4,519,017 +0.54(+1.43%)
Jul 20, 2020 38.23 38.45 37.65 37.78 4,298,757 -0.69(-1.79%)
Jul 17, 2020 38.73 38.86 38.15 38.47 3,923,800 -0.26(-0.67%)
Jul 16, 2020 38.24 39.52 37.96 38.73 4,496,143 +0.09(+0.23%)
Jul 15, 2020 38.72 38.84 38.09 38.64 6,050,440 +0.75(+1.98%)
Jul 14, 2020 37.34 37.96 36.99 37.89 6,834,328 +0.48(+1.28%)
Jul 13, 2020 37.50 37.95 37.10 37.41 6,441,273 +0.47(+1.27%)
Jul 10, 2020 35.48 37.05 35.42 36.94 4,603,000 +1.55(+4.38%)
Jul 09, 2020 36.74 36.75 35.15 35.39 6,104,895 -1.38(-3.75%)
Jul 08, 2020 36.19 37.01 36.07 36.77 6,549,177 +0.75(+2.08%)
Jul 07, 2020 36.59 36.88 35.92 36.02 5,138,588 -1.07(-2.88%)
Jul 06, 2020 36.69 37.30 36.38 37.09 6,119,571 +1.44(+4.04%)
Jul 02, 2020 36.50 37.20 35.59 35.65 5,016,700 +0.14(+0.39%)
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.