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 (%)
Jan 31, 2012 11.03 11.13 10.79 10.83 24,538,054 -0.12(-1.06%)
Jan 30, 2012 10.77 11.02 10.68 10.94 41,012,112 +0.06(+0.53%)
Jan 27, 2012 10.52 10.94 10.50 10.88 45,832,916 +0.31(+2.96%)
Jan 26, 2012 11.05 11.07 10.37 10.57 90,093,384 -0.44(-4.03%)
Jan 25, 2012 11.22 11.32 10.76 11.02 47,729,808 -0.29(-2.60%)
Jan 24, 2012 11.11 11.35 10.98 11.31 28,306,314 +0.05(+0.41%)
Jan 23, 2012 11.12 11.43 11.11 11.26 27,687,964 +0.13(+1.13%)
Jan 20, 2012 10.94 11.18 10.87 11.14 26,863,758 +0.16(+1.48%)
Jan 19, 2012 11.12 11.17 10.92 10.98 30,862,398 +0.06(+0.59%)
Jan 18, 2012 10.62 10.93 10.54 10.91 25,651,828 +0.29(+2.77%)
Jan 17, 2012 10.91 11.02 10.57 10.62 35,128,188 -0.18(-1.67%)
Jan 13, 2012 10.78 10.82 10.38 10.80 35,778,536 -0.21(-1.92%)
Jan 12, 2012 11.02 11.15 10.86 11.01 36,491,552 +0.04(+0.39%)
Jan 11, 2012 10.54 10.98 10.48 10.97 45,461,676 +0.38(+3.59%)
Jan 10, 2012 10.39 10.67 10.35 10.59 37,784,428 +0.40(+3.88%)
Jan 09, 2012 10.25 10.27 10.06 10.19 25,960,250 +0.11(+1.09%)
Jan 06, 2012 10.15 10.26 10.01 10.08 27,807,612 -0.03(-0.27%)
Jan 05, 2012 9.814 10.21 9.695 10.11 33,754,560 +0.24(+2.42%)
Jan 04, 2012 9.765 9.921 9.606 9.869 25,419,502 +0.32(+3.30%)
Dec 30, 2011 9.627 9.610 9.517 9.554 15,012,859 -0.07(-0.76%)
Dec 29, 2011 9.517 9.658 9.468 9.627 17,673,242 +0.18(+1.91%)
Dec 28, 2011 9.529 9.630 9.407 9.446 21,415,838 -0.11(-1.19%)
Dec 27, 2011 9.682 9.741 9.551 9.560 20,512,710 +0.03(+0.32%)
Dec 23, 2011 9.532 9.557 9.440 9.529 15,935,593 +0.21(+2.27%)
Dec 21, 2011 9.253 9.330 9.168 9.318 24,376,608 +0.07(+0.80%)
Dec 20, 2011 9.103 9.342 9.103 9.244 36,468,848 +0.35(+3.93%)
Dec 19, 2011 9.272 9.312 8.864 8.895 31,745,096 -0.37(-3.97%)
Dec 16, 2011 9.361 9.462 9.207 9.263 33,287,886 -0.04(-0.43%)
Dec 15, 2011 9.554 9.596 9.285 9.302 27,443,462 -0.05(-0.56%)
Dec 14, 2011 9.290 9.566 9.220 9.354 27,505,778 +0.01(+0.10%)
Dec 13, 2011 9.627 9.756 9.235 9.345 30,857,604 -0.17(-1.83%)
Dec 12, 2011 9.618 9.624 9.376 9.520 23,725,528 -0.22(-2.26%)
Dec 09, 2011 9.590 9.811 9.547 9.741 24,744,858 +0.25(+2.68%)
Dec 08, 2011 9.964 9.973 9.456 9.486 34,772,096 -0.62(-6.12%)
Dec 07, 2011 9.995 10.18 9.805 10.11 27,414,766 +0.03(+0.27%)
Dec 06, 2011 10.04 10.17 9.872 10.08 27,301,826 -0.01(-0.09%)
Dec 05, 2011 10.15 10.33 9.972 10.09 45,011,928 +0.36(+3.65%)
Dec 02, 2011 9.691 9.888 9.667 9.731 31,545,808 +0.19(+2.02%)
Dec 01, 2011 9.615 9.667 9.452 9.538 25,135,528 -0.11(-1.11%)
Nov 30, 2011 9.241 9.676 9.158 9.646 50,747,536 +0.79(+8.93%)
Nov 29, 2011 8.925 9.005 8.800 8.855 34,053,808 -0.07(-0.82%)
Nov 28, 2011 8.907 9.060 8.754 8.929 65,350,836 +0.38(+4.41%)
Nov 25, 2011 8.493 8.797 8.478 8.552 12,062,680 +0.02(+0.18%)
Nov 23, 2011 8.910 8.922 8.527 8.536 33,661,520 -0.47(-5.27%)
Nov 22, 2011 9.115 9.300 9.002 9.011 33,008,874 -0.15(-1.64%)
Nov 21, 2011 9.180 9.244 8.990 9.161 29,558,912 -0.22(-2.35%)
Nov 18, 2011 9.403 9.492 9.210 9.382 57,886,496 -0.03(-0.29%)
Nov 17, 2011 9.777 9.805 9.348 9.410 38,893,776 -0.39(-3.94%)
Nov 16, 2011 9.725 10.05 9.698 9.796 32,316,826 -0.06(-0.65%)
Nov 15, 2011 9.780 9.961 9.713 9.860 22,526,526 -0.06(-0.62%)
Nov 14, 2011 10.08 10.08 9.780 9.921 27,037,060 -0.21(-2.09%)
Nov 11, 2011 10.02 10.24 9.992 10.13 20,967,032 +0.23(+2.35%)
Nov 10, 2011 10.05 10.09 9.780 9.900 27,135,094 +0.08(+0.81%)
Nov 09, 2011 10.07 10.11 9.786 9.820 33,858,500 -0.67(-6.40%)
Nov 08, 2011 10.49 10.52 10.25 10.49 30,831,614 +0.12(+1.18%)
Nov 07, 2011 10.36 10.45 10.13 10.37 58,858,492 -0.06(-0.56%)
Nov 04, 2011 10.32 10.48 10.14 10.43 21,064,014 -0.05(-0.52%)
Nov 03, 2011 10.45 10.55 10.10 10.48 39,120,876 +0.13(+1.27%)
Nov 02, 2011 10.14 10.41 10.10 10.35 32,590,138 +0.46(+4.70%)
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.