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

MetLife (NY: MET )

70.42 -1.48 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 8.034 8.069 7.854 7.969 4,672,089 -0.11(-1.35%)
Dec 30, 2002 8.031 8.122 7.963 8.078 3,838,042 +0.07(+0.92%)
Dec 27, 2002 8.178 8.208 7.998 8.004 4,286,961 -0.15(-1.84%)
Dec 26, 2002 8.134 8.334 8.119 8.155 3,576,087 +0.06(+0.73%)
Dec 24, 2002 8.166 8.202 8.063 8.096 3,510,259 +0.00(+0.04%)
Dec 23, 2002 8.046 8.196 8.016 8.093 6,884,112 -0.01(-0.15%)
Dec 20, 2002 8.075 8.122 8.013 8.104 8,054,425 +0.08(+1.03%)
Dec 19, 2002 8.104 8.225 7.954 8.022 7,323,191 -0.10(-1.27%)
Dec 18, 2002 8.048 8.143 8.022 8.125 8,283,126 -0.07(-0.83%)
Dec 17, 2002 8.296 8.367 8.087 8.193 9,735,074 -0.16(-1.87%)
Dec 16, 2002 8.255 8.358 8.134 8.349 8,639,412 +0.05(+0.60%)
Dec 13, 2002 8.355 8.358 8.228 8.299 9,979,723 -0.07(-0.88%)
Dec 12, 2002 8.325 8.561 8.134 8.373 16,132,602 +0.08(+0.92%)
Dec 11, 2002 8.146 8.370 8.146 8.296 15,477,716 +0.44(+5.63%)
Dec 10, 2002 7.780 7.889 7.707 7.854 10,726,905 +0.10(+1.29%)
Dec 09, 2002 7.851 7.984 7.724 7.754 7,299,100 -0.10(-1.24%)
Dec 06, 2002 7.721 7.963 7.662 7.851 5,339,191 +0.13(+1.68%)
Dec 05, 2002 7.957 8.046 7.721 7.721 6,458,606 -0.12(-1.54%)
Dec 04, 2002 7.822 7.913 7.768 7.842 9,960,382 +0.09(+1.18%)
Dec 03, 2002 7.875 7.904 7.662 7.751 15,542,526 -0.15(-1.87%)
Dec 02, 2002 8.046 8.090 7.789 7.898 9,177,912 -0.01(-0.15%)
Nov 29, 2002 7.880 7.960 7.824 7.910 3,621,895 +0.12(+1.55%)
Nov 27, 2002 7.618 7.860 7.589 7.789 8,554,921 +0.23(+3.04%)
Nov 26, 2002 7.736 7.824 7.486 7.559 12,863,260 -0.25(-3.21%)
Nov 25, 2002 7.869 7.928 7.695 7.810 6,936,707 -0.12(-1.49%)
Nov 22, 2002 7.848 7.978 7.780 7.928 7,352,712 +0.09(+1.17%)
Nov 21, 2002 8.001 8.037 7.795 7.836 13,266,032 -0.04(-0.52%)
Nov 20, 2002 7.692 7.913 7.659 7.878 11,964,742 +0.19(+2.49%)
Nov 19, 2002 7.654 7.733 7.589 7.686 7,273,651 +0.04(+0.50%)
Nov 18, 2002 7.721 7.777 7.515 7.648 12,590,108 -0.31(-3.85%)
Nov 15, 2002 7.925 8.001 7.751 7.954 7,071,416 +0.02(+0.26%)
Nov 14, 2002 7.951 8.016 7.780 7.934 8,386,958 +0.09(+1.20%)
Nov 13, 2002 7.766 7.957 7.665 7.839 10,270,859 +0.09(+1.18%)
Nov 12, 2002 7.745 7.822 7.633 7.748 8,996,036 +0.01(+0.08%)
Nov 11, 2002 7.987 7.987 7.707 7.742 31,832,234 -0.24(-3.06%)
Nov 08, 2002 7.922 8.149 7.904 7.987 10,170,760 +0.13(+1.65%)
Nov 07, 2002 7.957 8.075 7.810 7.857 12,127,615 +0.01(+0.11%)
Nov 06, 2002 7.692 7.851 7.574 7.848 18,531,930 +0.50(+6.73%)
Nov 05, 2002 7.406 7.574 7.323 7.353 6,363,596 +0.01(+0.12%)
Nov 04, 2002 7.427 7.556 7.344 7.344 8,808,393 +0.14(+2.01%)
Nov 01, 2002 6.999 7.294 6.926 7.200 6,619,443 +0.16(+2.30%)
Oct 31, 2002 7.191 7.279 7.023 7.038 8,235,961 -0.18(-2.53%)
Oct 30, 2002 7.132 7.382 7.073 7.220 9,905,412 +0.03(+0.41%)
Oct 29, 2002 7.309 7.321 7.002 7.191 8,506,738 -0.19(-2.59%)
Oct 28, 2002 7.603 7.780 7.353 7.382 9,389,308 -0.10(-1.38%)
Oct 25, 2002 7.323 7.545 7.164 7.486 7,643,848 +0.25(+3.46%)
Oct 24, 2002 7.226 7.444 7.161 7.235 5,394,500 +0.01(+0.20%)
Oct 23, 2002 7.276 7.282 7.038 7.220 11,088,280 -0.07(-1.01%)
Oct 22, 2002 7.294 7.338 7.206 7.294 5,563,481 -0.02(-0.28%)
Oct 21, 2002 7.044 7.353 6.955 7.315 542,911 -0.01(-0.20%)
Oct 18, 2002 7.406 7.471 7.253 7.329 6,361,560 -0.11(-1.54%)
Oct 17, 2002 7.766 7.766 7.368 7.444 14,484,867 +0.24(+3.36%)
Oct 16, 2002 7.279 7.309 7.108 7.203 373,251 -0.08(-1.05%)
Oct 15, 2002 6.926 7.365 6.917 7.279 11,855,820 +0.72(+11.01%)
Oct 14, 2002 6.672 6.734 6.543 6.557 7,294,349 -0.11(-1.72%)
Oct 11, 2002 6.572 6.811 6.545 6.672 7,637,741 +0.21(+3.24%)
Oct 10, 2002 6.242 6.540 6.189 6.463 7,326,585 +0.26(+4.23%)
Oct 09, 2002 6.336 6.369 6.165 6.201 30,445,096 -0.21(-3.26%)
Oct 08, 2002 6.130 6.439 6.115 6.410 14,924,286 +0.29(+4.82%)
Oct 07, 2002 6.204 6.360 6.071 6.115 11,253,868 -0.04(-0.67%)
Oct 04, 2002 6.734 6.778 6.071 6.156 22,596,298 -0.48(-7.24%)
Oct 03, 2002 6.905 6.961 6.613 6.637 6,262,818 -0.23(-3.35%)
Oct 02, 2002 6.999 7.097 6.822 6.867 7,669,976 -0.13(-1.89%)
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.