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

MetLife (NY: MET )

70.52 +0.55 (+0.79%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 30, 2011 8.516 8.614 8.329 8.335 30,866,572 -0.38(-4.40%)
Sep 29, 2011 8.692 8.900 8.469 8.719 33,543,134 +0.33(+3.94%)
Sep 28, 2011 8.745 8.844 8.379 8.388 26,332,666 -0.31(-3.56%)
Sep 27, 2011 8.790 9.061 8.606 8.698 51,251,732 +0.20(+2.31%)
Sep 26, 2011 8.159 8.513 8.004 8.501 45,304,196 +0.52(+6.53%)
Sep 23, 2011 8.007 8.152 7.930 7.981 54,245,848 -0.04(-0.48%)
Sep 22, 2011 8.359 8.430 7.853 8.019 75,005,456 -0.62(-7.16%)
Sep 21, 2011 9.230 9.326 8.626 8.638 39,132,060 -0.61(-6.57%)
Sep 20, 2011 9.439 9.549 9.242 9.245 27,528,840 -0.13(-1.40%)
Sep 19, 2011 9.534 9.534 9.088 9.376 58,784,128 -0.46(-4.63%)
Sep 16, 2011 9.775 9.948 9.605 9.831 44,787,592 +0.15(+1.60%)
Sep 15, 2011 9.400 9.692 9.333 9.677 40,312,980 +0.40(+4.26%)
Sep 14, 2011 9.183 9.454 8.954 9.281 37,723,660 +0.19(+2.09%)
Sep 13, 2011 9.022 9.178 8.945 9.091 35,110,112 +0.07(+0.83%)
Sep 12, 2011 8.692 9.043 8.641 9.016 43,944,024 +0.12(+1.41%)
Sep 09, 2011 8.784 8.952 8.659 8.891 47,363,140 -0.05(-0.53%)
Sep 08, 2011 9.204 9.287 8.924 8.939 39,203,732 -0.40(-4.33%)
Sep 07, 2011 9.016 9.373 8.948 9.343 31,704,136 +0.57(+6.44%)
Sep 06, 2011 8.683 8.870 8.582 8.778 52,386,860 -0.38(-4.13%)
Sep 02, 2011 9.341 9.418 9.150 9.156 32,982,848 -0.48(-4.94%)
Sep 01, 2011 9.968 10.01 9.626 9.632 32,236,872 -0.37(-3.66%)
Aug 31, 2011 9.921 10.11 9.846 9.998 30,171,266 +0.18(+1.88%)
Aug 30, 2011 9.811 9.900 9.626 9.814 23,866,514 -0.10(-0.99%)
Aug 29, 2011 9.549 9.955 9.549 9.912 25,749,490 +0.55(+5.88%)
Aug 26, 2011 9.269 9.498 9.052 9.361 33,368,814 -0.02(-0.22%)
Aug 25, 2011 9.781 9.998 9.296 9.382 36,150,048 -0.32(-3.28%)
Aug 24, 2011 9.397 9.718 9.305 9.701 36,558,736 +0.29(+3.07%)
Aug 23, 2011 9.138 9.415 8.963 9.412 53,564,108 +0.32(+3.50%)
Aug 22, 2011 9.531 9.579 9.076 9.094 31,570,414 -0.17(-1.83%)
Aug 19, 2011 9.335 9.709 9.245 9.263 40,915,164 -0.22(-2.32%)
Aug 18, 2011 9.644 9.686 9.376 9.483 49,477,704 -0.57(-5.68%)
Aug 17, 2011 10.10 10.27 9.924 10.05 35,186,668 +0.05(+0.50%)
Aug 16, 2011 10.08 10.22 9.913 10.00 36,039,396 -0.24(-2.32%)
Aug 15, 2011 10.01 10.28 9.950 10.24 28,777,340 +0.35(+3.49%)
Aug 12, 2011 10.13 10.23 9.865 9.897 45,445,360 -0.07(-0.72%)
Aug 11, 2011 9.504 10.15 9.407 9.968 66,547,328 +0.50(+5.25%)
Aug 10, 2011 10.11 10.11 9.442 9.471 75,429,944 -0.91(-8.74%)
Aug 09, 2011 10.49 10.40 9.495 10.38 77,285,664 +0.64(+6.54%)
Aug 08, 2011 10.49 10.73 9.626 9.742 78,790,192 -1.07(-9.93%)
Aug 05, 2011 11.16 11.19 10.39 10.82 74,700,488 -0.16(-1.49%)
Aug 04, 2011 11.58 11.64 10.94 10.98 56,076,488 -0.76(-6.46%)
Aug 03, 2011 11.79 11.87 11.49 11.74 40,771,548 -0.04(-0.38%)
Aug 02, 2011 12.06 12.13 11.78 11.78 34,944,880 -0.42(-3.41%)
Aug 01, 2011 12.42 12.49 12.06 12.20 37,163,120 -0.06(-0.51%)
Jul 29, 2011 12.11 12.34 11.94 12.26 57,392,380 +0.42(+3.52%)
Jul 28, 2011 11.88 12.04 11.76 11.85 32,441,844 +0.07(+0.56%)
Jul 27, 2011 12.14 12.18 11.76 11.78 29,312,382 -0.45(-3.67%)
Jul 26, 2011 12.26 12.37 12.20 12.23 19,330,456 -0.05(-0.44%)
Jul 25, 2011 12.28 12.35 12.17 12.28 20,302,046 -0.14(-1.10%)
Jul 22, 2011 12.52 12.52 12.30 12.42 16,592,868 -0.09(-0.71%)
Jul 21, 2011 12.55 12.75 12.40 12.51 28,742,862 +0.34(+2.81%)
Jul 20, 2011 12.11 12.24 12.03 12.17 18,892,034 +0.12(+0.99%)
Jul 19, 2011 12.11 12.15 11.92 12.05 25,832,338 +0.00(+0.02%)
Jul 18, 2011 12.28 12.29 11.89 12.05 25,780,744 -0.32(-2.62%)
Jul 15, 2011 12.50 12.53 12.27 12.37 25,905,146 -0.07(-0.53%)
Jul 14, 2011 12.49 12.58 12.35 12.44 21,936,090 -0.01(-0.12%)
Jul 13, 2011 12.45 12.64 12.32 12.45 22,361,708 +0.10(+0.82%)
Jul 12, 2011 12.43 12.66 12.34 12.35 22,110,134 -0.15(-1.19%)
Jul 11, 2011 12.72 12.85 12.46 12.50 23,487,004 -0.45(-3.49%)
Jul 08, 2011 12.97 13.02 12.89 12.95 27,278,976 -0.22(-1.69%)
Jul 07, 2011 13.07 13.19 13.05 13.17 20,783,234 +0.28(+2.19%)
Jul 06, 2011 12.97 13.00 12.81 12.89 27,751,706 -0.12(-0.91%)
Jul 05, 2011 13.21 13.21 12.90 13.01 22,759,950 -0.20(-1.49%)
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.