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

MetLife (NY: MET )

74.22 +0.75 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2009 8.750 8.826 8.501 8.776 23,590,030 -0.01(-0.17%)
Jun 29, 2009 8.820 8.855 8.635 8.790 20,929,790 +0.06(+0.70%)
Jun 26, 2009 8.726 8.773 8.624 8.729 29,223,084 -0.04(-0.43%)
Jun 25, 2009 8.662 8.814 8.638 8.767 24,294,592 +0.01(+0.17%)
Jun 24, 2009 8.673 8.899 8.656 8.752 16,254,718 +0.16(+1.84%)
Jun 23, 2009 8.492 8.635 8.437 8.595 29,028,206 +0.16(+1.87%)
Jun 22, 2009 9.004 9.059 8.425 8.437 30,866,042 -0.69(-7.53%)
Jun 19, 2009 8.975 9.168 8.902 9.124 29,838,634 +0.27(+3.11%)
Jun 18, 2009 8.533 8.960 8.498 8.849 23,990,478 +0.36(+4.24%)
Jun 17, 2009 8.600 8.671 8.223 8.489 29,138,390 -0.11(-1.29%)
Jun 16, 2009 8.846 8.943 8.565 8.600 25,524,042 -0.14(-1.64%)
Jun 15, 2009 9.019 9.045 8.720 8.744 19,490,150 -0.35(-3.80%)
Jun 12, 2009 9.343 9.384 8.919 9.089 20,935,968 -0.27(-2.94%)
Jun 11, 2009 9.454 9.562 9.261 9.364 25,885,034 -0.07(-0.77%)
Jun 10, 2009 9.741 9.852 9.364 9.437 28,545,480 -0.22(-2.30%)
Jun 09, 2009 9.586 9.697 9.364 9.659 26,992,110 +0.07(+0.76%)
Jun 08, 2009 9.362 9.703 9.355 9.586 37,012,624 +0.39(+4.23%)
Jun 05, 2009 9.677 9.677 9.071 9.197 28,806,502 -0.17(-1.81%)
Jun 04, 2009 8.922 9.367 8.896 9.367 30,402,860 +0.54(+6.06%)
Jun 03, 2009 9.212 9.241 8.659 8.831 31,867,556 -0.51(-5.51%)
Jun 02, 2009 9.159 9.574 9.159 9.346 26,613,120 +0.13(+1.43%)
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.