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

MetLife (NY: MET )

72.54 +0.88 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2012 10.34 10.43 10.29 10.31 22,635,430 -0.05(-0.48%)
Nov 29, 2012 10.31 10.40 10.27 10.36 29,791,254 +0.13(+1.24%)
Nov 28, 2012 10.05 10.23 10.01 10.23 22,609,288 +0.10(+0.98%)
Nov 27, 2012 10.24 10.29 10.12 10.13 21,747,904 -0.16(-1.54%)
Nov 26, 2012 10.22 10.30 10.17 10.29 27,438,936 -0.03(-0.30%)
Nov 23, 2012 10.25 10.32 10.23 10.32 10,526,499 +0.12(+1.19%)
Nov 21, 2012 10.09 10.20 10.01 10.20 37,122,304 +0.14(+1.42%)
Nov 20, 2012 9.896 10.06 9.799 10.06 34,500,496 +0.11(+1.12%)
Nov 19, 2012 9.930 9.970 9.871 9.945 23,949,414 +0.14(+1.46%)
Nov 16, 2012 9.737 9.812 9.638 9.802 25,137,682 +0.07(+0.70%)
Nov 15, 2012 9.535 9.815 9.489 9.734 37,681,784 +0.13(+1.39%)
Nov 14, 2012 9.799 9.861 9.576 9.600 32,068,290 -0.17(-1.78%)
Nov 13, 2012 9.824 10.04 9.762 9.774 23,121,794 -0.18(-1.78%)
Nov 12, 2012 9.967 9.995 9.852 9.951 60,213,388 +0.01(+0.06%)
Nov 09, 2012 9.877 10.13 9.843 9.945 29,784,838 +0.01(+0.06%)
Nov 08, 2012 10.13 10.29 9.936 9.939 32,233,972 -0.18(-1.81%)
Nov 07, 2012 10.47 10.53 10.12 10.12 53,442,432 -0.53(-4.96%)
Nov 06, 2012 10.60 10.73 10.50 10.65 31,180,868 +0.10(+0.98%)
Nov 05, 2012 10.51 10.60 10.38 10.55 25,179,622 -0.00(-0.03%)
Nov 02, 2012 10.85 10.87 10.55 10.55 57,639,892 -0.24(-2.20%)
Nov 01, 2012 10.77 10.82 10.55 10.79 49,692,956 -0.00(-0.03%)
Oct 31, 2012 10.82 10.95 10.64 10.79 21,055,626 +0.08(+0.77%)
Oct 26, 2012 10.81 10.71 10.71 10.71 89,829,928 -0.13(-1.21%)
Oct 25, 2012 10.75 10.87 10.71 10.84 90,854,760 +0.23(+2.12%)
Oct 24, 2012 10.71 10.79 10.60 10.61 20,687,160 -0.02(-0.20%)
Oct 23, 2012 10.78 10.81 10.62 10.64 28,657,986 -0.29(-2.64%)
Oct 19, 2012 11.25 11.25 10.83 10.92 42,290,900 -0.36(-3.18%)
Oct 18, 2012 11.24 11.37 11.22 11.28 34,924,552 +0.01(+0.08%)
Oct 17, 2012 11.09 11.31 11.07 11.27 40,849,848 +0.22(+2.01%)
Oct 16, 2012 10.71 11.10 10.68 11.05 46,648,852 +0.43(+4.01%)
Oct 15, 2012 10.71 10.72 10.56 10.63 24,821,290 -0.02(-0.14%)
Oct 12, 2012 10.75 10.75 10.53 10.64 23,578,424 -0.11(-1.02%)
Oct 11, 2012 10.67 10.86 10.59 10.75 39,726,196 +0.21(+1.99%)
Oct 10, 2012 10.69 10.73 10.52 10.54 25,263,022 -0.14(-1.28%)
Oct 09, 2012 10.73 10.77 10.62 10.68 23,034,440 -0.03(-0.31%)
Oct 08, 2012 10.64 10.72 10.57 10.71 16,590,166 +0.02(+0.20%)
Oct 05, 2012 10.71 10.93 10.61 10.69 46,018,748 +0.04(+0.40%)
Oct 04, 2012 10.46 10.68 10.42 10.65 26,842,194 +0.23(+2.22%)
Oct 03, 2012 10.42 10.47 10.30 10.42 25,680,732 -0.02(-0.20%)
Oct 02, 2012 10.49 10.57 10.35 10.44 37,305,120 +0.00(+0.00%)
Oct 01, 2012 10.57 10.65 10.39 10.44 26,620,616 -0.04(-0.38%)
Sep 28, 2012 10.41 10.55 10.38 10.48 38,476,904 -0.01(-0.09%)
Sep 27, 2012 10.45 10.53 10.36 10.49 31,571,680 +0.15(+1.47%)
Sep 26, 2012 10.50 10.52 10.24 10.33 31,626,056 -0.22(-2.07%)
Sep 25, 2012 10.83 10.89 10.55 10.55 51,564,636 -0.22(-2.00%)
Sep 24, 2012 10.85 10.85 10.61 10.77 31,842,840 +0.17(+1.58%)
Sep 21, 2012 10.60 10.65 10.49 10.60 51,222,448 +0.05(+0.49%)
Sep 20, 2012 10.53 10.58 10.45 10.55 34,897,460 -0.08(-0.74%)
Sep 19, 2012 10.73 10.78 10.63 10.63 23,292,632 -0.06(-0.57%)
Sep 18, 2012 10.84 10.84 10.64 10.69 28,274,992 -0.23(-2.09%)
Sep 17, 2012 10.95 11.10 10.87 10.92 27,558,062 -0.10(-0.94%)
Sep 14, 2012 10.85 11.10 10.84 11.02 41,116,556 +0.24(+2.23%)
Sep 13, 2012 10.53 10.82 10.31 10.78 54,631,112 +0.25(+2.40%)
Sep 12, 2012 10.84 10.95 10.43 10.53 56,270,640 -0.22(-2.06%)
Sep 11, 2012 10.69 10.80 10.64 10.75 14,696,749 +0.12(+1.09%)
Sep 10, 2012 10.74 10.77 10.62 10.64 25,701,808 -0.09(-0.85%)
Sep 07, 2012 10.71 10.88 10.68 10.73 28,515,650 +0.10(+0.92%)
Sep 06, 2012 10.42 10.71 10.39 10.63 32,991,964 +0.29(+2.79%)
Sep 05, 2012 10.36 10.39 10.30 10.34 22,320,114 +0.00(+0.03%)
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.