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

MetLife (NY: MET )

71.66 +0.40 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jun 28, 2002 8.440 8.685 8.410 8.422 8,508,703 -0.02(-0.21%)
Jun 27, 2002 8.290 8.440 8.203 8.440 20,698,288 +0.25(+3.07%)
Jun 26, 2002 8.361 8.361 8.094 8.188 11,542,934 -0.20(-2.34%)
Jun 25, 2002 8.583 8.726 8.384 8.384 7,198,304 -0.31(-3.53%)
Jun 21, 2002 8.577 8.790 8.577 8.691 15,763,773 +0.34(+4.03%)
Jun 20, 2002 8.627 8.630 8.285 8.355 12,357,830 -0.32(-3.64%)
Jun 19, 2002 8.899 8.899 8.638 8.671 9,785,932 -0.23(-2.56%)
Jun 18, 2002 9.045 9.045 8.802 8.899 6,850,870 -0.10(-1.07%)
Jun 17, 2002 8.773 9.007 8.700 8.995 5,499,094 +0.32(+3.64%)
Jun 14, 2002 8.714 8.770 8.334 8.679 6,635,092 -0.27(-3.04%)
Jun 12, 2002 8.995 9.109 8.919 8.951 6,908,662 -0.09(-1.03%)
Jun 11, 2002 9.290 9.293 8.998 9.045 3,219,916 -0.20(-2.15%)
Jun 10, 2002 9.024 9.282 8.983 9.244 3,571,453 +0.15(+1.64%)
Jun 07, 2002 9.141 9.182 8.992 9.095 7,558,732 -0.05(-0.54%)
Jun 06, 2002 9.343 9.343 9.109 9.144 4,233,492 -0.20(-2.13%)
Jun 05, 2002 9.346 9.358 9.282 9.343 4,456,109 -0.37(-3.85%)
May 31, 2002 9.460 9.717 9.375 9.717 24,308,040 +0.64(+7.02%)
May 28, 2002 9.250 9.252 8.919 9.080 11,036,830 -0.17(-1.86%)
May 27, 2002 9.261 9.285 9.159 9.252 6,218,924 +0.00(+0.00%)
May 24, 2002 9.261 9.285 9.159 9.252 6,218,924 +0.04(+0.44%)
May 23, 2002 9.182 9.212 8.992 9.212 8,479,979 +0.14(+1.55%)
May 22, 2002 9.182 9.220 8.948 9.071 7,195,910 -0.06(-0.64%)
May 21, 2002 9.346 9.372 9.071 9.130 5,913,210 -0.12(-1.30%)
May 20, 2002 9.548 9.574 9.153 9.250 5,299,730 -0.27(-2.83%)
May 17, 2002 9.434 9.562 9.431 9.519 3,827,924 +0.09(+0.93%)
May 16, 2002 9.340 9.431 9.282 9.431 5,840,714 +0.15(+1.61%)
May 15, 2002 9.431 9.475 9.150 9.282 7,371,337 -0.15(-1.58%)
May 14, 2002 9.560 9.562 9.267 9.431 5,941,935 +0.03(+0.31%)
May 13, 2002 9.358 9.542 9.109 9.402 6,344,082 +0.12(+1.26%)
May 10, 2002 9.337 9.387 9.247 9.285 7,158,294 +0.01(+0.06%)
May 09, 2002 9.329 9.445 9.267 9.279 7,494,785 -0.05(-0.50%)
May 08, 2002 9.402 9.460 9.194 9.326 16,434,361 +0.01(+0.09%)
May 07, 2002 9.972 9.975 9.264 9.317 14,512,534 -0.67(-6.71%)
May 06, 2002 10.10 10.19 9.946 9.986 4,283,418 +0.00(+0.00%)
May 03, 2002 10.00 10.12 9.913 9.986 7,028,691 +0.01(+0.15%)
May 02, 2002 9.928 9.975 9.840 9.972 5,455,665 -0.02(-0.20%)
May 01, 2002 9.986 10.01 9.811 9.992 68,392 +0.01(+0.09%)
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%)
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.