Indicators

MetLife (NY: MET )

70.42 -1.48 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.73	11.94	11.73	11.81	26,025,746	+0.08(+0.68%)
Feb 28, 2012	11.69	11.80	11.63	11.73	25,788,730	+0.07(+0.58%)
Feb 27, 2012	11.46	11.73	11.37	11.66	23,738,916	+0.10(+0.82%)
Feb 24, 2012	11.73	11.74	11.55	11.57	18,673,654	-0.14(-1.18%)
Feb 23, 2012	11.67	11.74	11.56	11.71	27,664,688	+0.09(+0.82%)
Feb 22, 2012	11.83	11.89	11.57	11.61	22,588,050	-0.25(-2.14%)
Feb 21, 2012	11.93	12.01	11.83	11.87	21,164,466	-0.04(-0.34%)
Feb 17, 2012	11.81	11.93	11.80	11.91	24,724,166	+0.06(+0.49%)
Feb 16, 2012	11.55	11.85	11.44	11.85	31,227,710	+0.24(+2.06%)
Feb 15, 2012	11.60	11.79	11.55	11.61	44,340,676	+0.17(+1.53%)
Feb 14, 2012	11.45	11.46	11.23	11.43	31,655,518	-0.11(-0.96%)
Feb 13, 2012	11.46	11.60	11.37	11.55	23,567,944	+0.24(+2.14%)
Feb 10, 2012	11.26	11.32	11.13	11.30	20,351,448	-0.11(-0.97%)
Feb 09, 2012	11.60	11.64	11.31	11.41	29,060,582	-0.13(-1.17%)
Feb 08, 2012	11.57	11.71	11.46	11.55	23,432,292	-0.00(-0.03%)
Feb 07, 2012	11.46	11.61	11.38	11.55	15,486,049	+0.01(+0.05%)
Feb 06, 2012	11.48	11.56	11.41	11.55	20,875,974	+0.02(+0.13%)
Feb 03, 2012	11.34	11.63	11.34	11.53	30,991,698	+0.38(+3.44%)
Feb 02, 2012	11.17	11.17	11.04	11.15	14,744,345	+0.08(+0.72%)

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.