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

MetLife (NY: MET )

69.83 +0.91 (+1.32%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 18, 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 (%)
Feb 27, 2009 6.115 6.307 5.210 5.440 0 -1.63(-23.05%)
Feb 26, 2009 6.808 7.220 6.489 7.070 62,220,832 +0.57(+8.80%)
Feb 25, 2009 6.793 6.793 6.036 6.498 39,124,424 -0.37(-5.36%)
Feb 24, 2009 5.997 6.899 5.750 6.867 49,925,972 +0.87(+14.55%)
Feb 23, 2009 6.554 6.625 5.974 5.994 37,475,868 -0.32(-5.09%)
Feb 20, 2009 6.271 6.460 5.726 6.316 59,582,876 -0.23(-3.56%)
Feb 19, 2009 7.265 7.368 6.501 6.548 41,356,312 -0.58(-8.18%)
Feb 18, 2009 7.350 7.435 6.905 7.132 31,196,810 +0.03(+0.46%)
Feb 17, 2009 7.553 7.571 7.094 7.100 35,995,504 -0.80(-10.11%)
Feb 13, 2009 8.160 8.387 7.889 7.898 22,712,324 -0.38(-4.59%)
Feb 12, 2009 8.040 8.355 7.768 8.278 27,711,134 +0.07(+0.83%)
Feb 11, 2009 8.414 8.432 7.907 8.211 24,507,796 +0.10(+1.20%)
Feb 10, 2009 8.803 9.033 8.046 8.113 45,844,440 -1.11(-11.99%)
Feb 09, 2009 9.310 9.540 8.965 9.218 30,680,628 +0.01(+0.13%)
Feb 06, 2009 8.844 9.327 8.844 9.207 37,817,548 +0.15(+1.63%)
Feb 05, 2009 8.594 9.413 8.493 9.059 33,836,248 +0.34(+3.85%)
Feb 04, 2009 8.741 9.053 8.440 8.723 36,784,200 +0.32(+3.79%)
Feb 03, 2009 8.712 8.815 8.355 8.405 29,833,278 -0.16(-1.86%)
Feb 02, 2009 8.325 8.765 8.175 8.564 23,758,450 +0.10(+1.15%)
Jan 30, 2009 8.900 9.139 8.320 8.467 0 -0.38(-4.33%)
Jan 29, 2009 9.257 9.392 8.803 8.850 33,779,452 -0.95(-9.74%)
Jan 28, 2009 8.726 10.04 8.726 9.805 47,520,824 +1.65(+20.20%)
Jan 27, 2009 7.960 8.178 7.742 8.158 24,958,812 +0.28(+3.59%)
Jan 26, 2009 8.007 8.541 7.601 7.875 30,631,612 +0.03(+0.34%)
Jan 23, 2009 7.250 8.072 6.881 7.848 27,493,356 +0.33(+4.43%)
Jan 22, 2009 7.760 8.075 7.232 7.515 45,092,176 -0.81(-9.73%)
Jan 21, 2009 7.226 8.476 7.206 8.325 43,090,972 +1.31(+18.60%)
Jan 20, 2009 7.966 8.146 6.999 7.020 57,381,908 -1.36(-16.24%)
Jan 16, 2009 8.523 8.806 8.107 8.381 0 +0.12(+1.43%)
Jan 15, 2009 8.128 8.744 7.754 8.264 36,959,192 +0.14(+1.78%)
Jan 14, 2009 8.364 8.547 7.857 8.119 38,399,932 -0.52(-6.04%)
Jan 13, 2009 8.635 9.021 8.467 8.641 24,550,690 +0.08(+0.89%)
Jan 12, 2009 9.322 9.386 8.399 8.564 29,170,134 -0.83(-8.82%)
Jan 09, 2009 9.746 9.799 9.313 9.392 19,082,082 -0.37(-3.83%)
Jan 08, 2009 9.705 9.826 9.457 9.767 21,695,762 +0.21(+2.16%)
Jan 07, 2009 10.26 10.26 9.401 9.560 26,534,228 -0.93(-8.90%)
Jan 06, 2009 10.61 11.02 10.39 10.49 31,859,100 +0.04(+0.34%)
Jan 05, 2009 10.65 10.81 10.26 10.46 21,251,338 -0.14(-1.33%)
Jan 02, 2009 10.39 10.68 9.840 10.60 0 +0.33(+3.18%)
Jan 01, 2009 10.22 10.46 9.879 10.27 0 +0.00(+0.00%)
Dec 31, 2008 10.22 10.46 9.879 10.27 17,961,388 +0.07(+0.69%)
Dec 30, 2008 9.761 10.34 9.725 10.20 16,439,530 +0.47(+4.81%)
Dec 29, 2008 9.790 10.02 9.325 9.734 12,715,452 -0.06(-0.60%)
Dec 26, 2008 9.640 10.15 9.628 9.793 7,529,871 +0.21(+2.21%)
Dec 24, 2008 9.286 9.602 9.195 9.581 7,837,070 +0.31(+3.37%)
Dec 23, 2008 9.764 10.19 9.165 9.269 28,375,080 -0.42(-4.35%)
Dec 22, 2008 10.96 10.96 9.404 9.690 36,291,856 -1.34(-12.11%)
Dec 19, 2008 10.73 11.18 10.26 11.03 60,076,868 +0.39(+3.71%)
Dec 18, 2008 10.06 11.38 9.781 10.63 51,779,972 +0.64(+6.43%)
Dec 17, 2008 9.663 10.45 9.652 9.988 33,971,140 -0.16(-1.57%)
Dec 16, 2008 8.986 10.20 8.856 10.15 41,776,944 +1.49(+17.15%)
Dec 15, 2008 9.118 9.242 8.582 8.661 28,667,802 -0.16(-1.84%)
Dec 12, 2008 8.517 8.930 8.399 8.824 30,365,358 -0.04(-0.50%)
Dec 11, 2008 9.024 9.442 8.773 8.868 32,197,738 -0.43(-4.60%)
Dec 10, 2008 9.643 9.770 9.059 9.295 33,014,090 -0.14(-1.44%)
Dec 09, 2008 8.729 10.25 8.729 9.431 53,141,140 +0.58(+6.56%)
Dec 08, 2008 9.336 9.725 8.747 8.850 65,644,580 -0.22(-2.37%)
Dec 05, 2008 7.562 9.133 7.515 9.065 56,045,444 +1.66(+22.45%)
Dec 04, 2008 7.512 7.928 7.262 7.403 30,202,828 -0.32(-4.16%)
Dec 03, 2008 7.029 7.779 6.520 7.724 58,010,000 +0.82(+11.91%)
Dec 02, 2008 7.494 7.633 6.363 6.902 50,151,676 -0.45(-6.06%)
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.