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 (%)
Jul 31, 2009 9.938 10.18 9.908 10.01 24,575,922 +0.11(+1.13%)
Jul 30, 2009 9.917 10.19 9.749 9.893 31,545,732 +0.38(+4.00%)
Jul 29, 2009 9.534 9.681 9.431 9.513 14,272,131 -0.20(-2.03%)
Jul 28, 2009 9.717 9.823 9.566 9.711 18,464,094 -0.32(-3.15%)
Jul 27, 2009 10.09 10.29 9.914 10.03 16,212,950 +0.10(+0.98%)
Jul 24, 2009 9.549 9.982 9.537 9.929 6,518 +0.27(+2.84%)
Jul 23, 2009 9.121 9.708 9.071 9.655 35,506,756 +0.53(+5.85%)
Jul 22, 2009 8.933 9.174 8.930 9.121 13,293,123 +0.01(+0.06%)
Jul 21, 2009 9.307 9.327 9.039 9.115 16,522,121 -0.02(-0.23%)
Jul 20, 2009 9.015 9.151 8.997 9.136 13,886,990 +0.16(+1.81%)
Jul 17, 2009 9.086 9.104 8.862 8.974 14,799,596 -0.16(-1.77%)
Jul 16, 2009 9.015 9.230 8.933 9.136 16,327,575 +0.03(+0.32%)
Jul 15, 2009 8.667 9.224 8.667 9.106 25,241,510 +0.48(+5.53%)
Jul 14, 2009 8.647 8.744 8.532 8.629 16,508,667 -0.03(-0.37%)
Jul 13, 2009 8.308 8.670 8.308 8.661 23,521,422 +0.60(+7.42%)
Jul 10, 2009 8.069 8.110 7.863 8.063 16,937,798 -0.08(-0.98%)
Jul 09, 2009 8.054 8.264 8.004 8.143 18,519,518 +0.22(+2.71%)
Jul 08, 2009 8.116 8.264 7.662 7.928 38,657,808 -0.13(-1.61%)
Jul 07, 2009 8.411 8.473 8.046 8.057 23,140,172 -0.45(-5.27%)
Jul 06, 2009 8.305 8.511 8.116 8.505 19,815,230 +0.24(+2.92%)
Jul 02, 2009 8.691 8.691 8.264 8.264 20,947,050 -0.51(-5.78%)
Jul 01, 2009 8.862 8.900 8.703 8.771 20,976,278 -0.07(-0.83%)
Jun 30, 2009 8.818 8.894 8.567 8.844 23,407,720 -0.01(-0.17%)
Jun 29, 2009 8.888 8.924 8.703 8.859 20,768,038 +0.06(+0.70%)
Jun 26, 2009 8.794 8.841 8.691 8.797 28,997,240 -0.04(-0.43%)
Jun 25, 2009 8.729 8.882 8.706 8.835 24,106,836 +0.01(+0.17%)
Jun 24, 2009 8.741 8.968 8.723 8.821 16,129,097 +0.16(+1.84%)
Jun 23, 2009 8.558 8.703 8.502 8.661 28,803,868 +0.16(+1.87%)
Jun 22, 2009 9.074 9.130 8.491 8.502 30,627,500 -0.69(-7.53%)
Jun 19, 2009 9.045 9.239 8.971 9.195 29,608,032 +0.28(+3.11%)
Jun 18, 2009 8.600 9.030 8.564 8.918 23,805,072 +0.36(+4.24%)
Jun 17, 2009 8.667 8.738 8.287 8.555 28,913,200 -0.11(-1.29%)
Jun 16, 2009 8.915 9.012 8.632 8.667 25,326,784 -0.14(-1.64%)
Jun 15, 2009 9.089 9.115 8.788 8.812 19,339,524 -0.35(-3.80%)
Jun 12, 2009 9.416 9.457 8.989 9.160 20,774,170 -0.28(-2.94%)
Jun 11, 2009 9.528 9.637 9.333 9.437 25,684,986 -0.07(-0.77%)
Jun 10, 2009 9.817 9.929 9.437 9.510 28,324,872 -0.22(-2.30%)
Jun 09, 2009 9.661 9.773 9.437 9.734 26,783,506 +0.07(+0.76%)
Jun 08, 2009 9.435 9.778 9.428 9.661 36,726,580 +0.39(+4.23%)
Jun 05, 2009 9.752 9.752 9.142 9.269 28,583,878 -0.17(-1.81%)
Jun 04, 2009 8.992 9.439 8.965 9.439 30,167,898 +0.54(+6.06%)
Jun 03, 2009 9.283 9.313 8.726 8.900 31,621,274 -0.52(-5.51%)
Jun 02, 2009 9.230 9.649 9.230 9.419 26,407,446 +0.13(+1.43%)
Jun 01, 2009 9.413 9.516 9.154 9.286 30,520,420 +0.00(+0.03%)
May 29, 2009 9.239 9.339 8.924 9.283 26,717,888 +0.11(+1.22%)
May 28, 2009 8.812 9.183 8.747 9.171 24,080,752 +0.44(+5.06%)
May 27, 2009 9.236 9.277 8.717 8.729 30,157,648 -0.32(-3.52%)
May 26, 2009 8.791 9.065 8.679 9.048 30,260,028 +0.16(+1.82%)
May 22, 2009 9.012 9.133 8.791 8.885 17,775,228 -0.06(-0.72%)
May 21, 2009 8.729 9.086 8.729 8.950 25,323,740 -0.02(-0.20%)
May 20, 2009 9.501 9.696 8.915 8.968 34,476,716 -0.30(-3.27%)
May 19, 2009 9.160 9.510 9.012 9.271 35,049,600 +0.05(+0.54%)
May 18, 2009 8.853 9.269 8.782 9.221 43,644,180 +0.56(+6.46%)
May 15, 2009 9.160 9.189 8.632 8.661 38,004,528 -0.32(-3.61%)
May 14, 2009 8.443 9.154 8.396 8.986 48,090,388 +0.49(+5.72%)
May 13, 2009 9.218 9.313 8.402 8.499 57,760,200 -1.01(-10.60%)
May 12, 2009 9.814 9.858 9.186 9.507 40,307,152 -0.02(-0.19%)
May 11, 2009 10.04 10.21 9.484 9.525 56,980,160 -0.94(-8.96%)
May 08, 2009 9.637 10.49 9.572 10.46 50,578,188 +1.11(+11.81%)
May 07, 2009 9.879 10.05 9.192 9.357 63,280,236 -0.18(-1.85%)
May 06, 2009 8.373 9.590 8.373 9.534 72,511,952 +1.37(+16.74%)
May 05, 2009 8.305 8.567 8.040 8.166 46,221,884 -0.36(-4.25%)
May 04, 2009 8.181 8.552 7.998 8.529 65,569,012 +0.44(+5.43%)
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.