Indicators

MetLife (NY: MET )

74.22 +0.75 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.07	18.20	17.97	18.17	7,827,514	+0.07(+0.39%)
Jan 30, 2007	18.07	18.12	18.00	18.10	5,477,208	+0.12(+0.65%)
Jan 29, 2007	18.04	18.08	17.93	17.98	6,745,546	+0.00(+0.02%)
Jan 26, 2007	18.12	18.13	17.84	17.98	6,997,572	-0.03(-0.18%)
Jan 25, 2007	18.36	18.39	17.98	18.01	7,500,599	-0.34(-1.86%)
Jan 24, 2007	18.06	18.36	18.05	18.35	9,329,755	+0.29(+1.59%)
Jan 23, 2007	18.08	18.12	17.98	18.06	7,047,841	+0.05(+0.28%)
Jan 22, 2007	18.02	18.10	17.94	18.01	8,385,939	+0.03(+0.18%)
Jan 19, 2007	17.91	18.01	17.84	17.98	8,107,240	+0.07(+0.39%)
Jan 18, 2007	17.98	18.04	17.79	17.91	13,490,751	-0.09(-0.49%)
Jan 17, 2007	18.19	18.20	17.93	18.00	12,384,503	-0.19(-1.06%)
Jan 16, 2007	18.12	18.24	18.03	18.19	10,487,639	+0.14(+0.78%)
Jan 12, 2007	18.03	18.11	18.00	18.05	7,808,023	+0.04(+0.19%)
Jan 11, 2007	18.03	18.06	17.86	18.02	15,181,070	+0.47(+2.67%)
Jan 10, 2007	17.28	17.60	17.19	17.55	12,348,939	+0.27(+1.54%)
Jan 09, 2007	17.49	17.55	17.18	17.28	10,385,734	-0.20(-1.17%)
Jan 08, 2007	17.46	17.49	17.29	17.49	8,109,291	+0.00(+0.00%)
Jan 05, 2007	17.69	17.70	17.40	17.49	7,785,453	-0.21(-1.17%)
Jan 04, 2007	17.55	17.74	17.50	17.69	10,856,958	+0.11(+0.60%)

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.