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, 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%)
Dec 01, 2008 8.160 8.219 7.256 7.347 41,530,220 -1.13(-13.32%)
Nov 28, 2008 7.774 8.532 7.603 8.476 16,920,638 +0.69(+8.90%)
Nov 26, 2008 6.849 7.895 6.719 7.783 37,527,212 +0.69(+9.77%)
Nov 25, 2008 7.094 7.848 6.540 7.091 53,522,384 +0.31(+4.61%)
Nov 24, 2008 5.753 6.784 5.570 6.778 62,054,360 +1.33(+24.46%)
Nov 21, 2008 5.054 5.485 4.633 5.446 63,156,668 +0.59(+12.14%)
Nov 20, 2008 5.417 5.561 4.633 4.857 86,006,152 -0.74(-13.26%)
Nov 19, 2008 5.947 6.204 5.502 5.599 72,588,432 -0.51(-8.30%)
Nov 18, 2008 6.684 6.713 5.140 6.106 150,249,840 -0.45(-6.79%)
Nov 17, 2008 7.942 8.046 6.551 6.551 45,861,652 -1.74(-21.00%)
Nov 14, 2008 8.399 9.195 8.072 8.293 36,155,136 -0.24(-2.76%)
Nov 13, 2008 8.402 8.673 7.368 8.529 43,459,188 +0.28(+3.36%)
Nov 12, 2008 8.697 8.965 8.104 8.252 28,233,974 -0.75(-8.35%)
Nov 11, 2008 9.655 9.655 8.529 9.003 29,166,248 -0.75(-7.73%)
Nov 10, 2008 10.39 10.90 9.493 9.758 23,656,750 -0.36(-3.58%)
Nov 07, 2008 9.625 10.36 9.498 10.12 23,957,886 +0.62(+6.51%)
Nov 06, 2008 10.29 10.87 9.316 9.501 26,971,456 -1.03(-9.82%)
Nov 05, 2008 10.97 11.83 10.41 10.54 36,257,740 -0.52(-4.67%)
Nov 04, 2008 11.07 11.59 10.57 11.05 45,084,428 +0.40(+3.76%)
Nov 03, 2008 9.911 10.86 9.625 10.65 49,419,372 +0.86(+8.79%)
Oct 31, 2008 9.245 10.32 8.717 9.790 64,948,708 +0.89(+10.00%)
Oct 30, 2008 9.006 9.940 8.252 8.900 71,181,208 +0.19(+2.20%)
Oct 29, 2008 8.841 9.605 8.491 8.709 46,994,136 -0.20(-2.25%)
Oct 28, 2008 8.122 8.936 7.409 8.909 51,223,888 +1.19(+15.47%)
Oct 27, 2008 8.440 8.638 7.710 7.715 43,091,940 -1.07(-12.15%)
Oct 24, 2008 7.368 9.266 7.368 8.782 56,424,956 +0.58(+7.04%)
Oct 23, 2008 8.971 9.068 7.810 8.205 57,502,372 -0.65(-7.32%)
Oct 22, 2008 9.286 9.478 8.573 8.853 30,220,514 -0.77(-7.97%)
Oct 21, 2008 9.451 10.01 9.372 9.619 24,358,116 -0.11(-1.18%)
Oct 20, 2008 8.894 9.843 8.482 9.734 36,227,076 +0.56(+6.07%)
Oct 17, 2008 9.581 9.982 9.112 9.177 52,614,288 -0.93(-9.24%)
Oct 16, 2008 10.22 10.41 8.464 10.11 53,399,496 +0.04(+0.41%)
Oct 15, 2008 10.92 11.09 9.684 10.07 48,476,148 -1.11(-9.96%)
Oct 14, 2008 12.07 12.78 10.74 11.18 64,351,508 -0.04(-0.37%)
Oct 13, 2008 9.578 11.34 9.145 11.23 66,421,940 +2.31(+25.92%)
Oct 10, 2008 7.904 9.148 7.766 8.915 107,329,784 +0.66(+8.04%)
Oct 09, 2008 8.520 8.685 7.807 8.252 232,929,808 +0.29(+3.70%)
Oct 08, 2008 8.650 9.979 7.592 7.957 81,768,688 -2.91(-26.77%)
Oct 07, 2008 13.10 13.35 10.87 10.87 35,657,720 -2.20(-16.81%)
Oct 06, 2008 12.47 13.48 11.86 13.06 37,760,488 +0.65(+5.20%)
Oct 03, 2008 12.92 13.85 12.35 12.42 0 +0.34(+2.86%)
Oct 02, 2008 13.94 13.94 10.86 12.07 81,630,424 -2.12(-14.93%)
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.