Indicators

MetLife (NY: MET )

72.73 +0.19 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.068	6.258	5.170	5.398	0	-1.62(-23.05%)
Feb 26, 2009	6.755	7.165	6.439	7.015	62,705,436	+0.57(+8.80%)
Feb 25, 2009	6.741	6.741	5.989	6.448	39,429,144	-0.37(-5.36%)
Feb 24, 2009	5.951	6.846	5.705	6.814	50,314,820	+0.87(+14.55%)
Feb 23, 2009	6.504	6.574	5.928	5.948	37,767,748	-0.32(-5.09%)
Feb 20, 2009	6.223	6.410	5.682	6.267	60,046,936	-0.23(-3.56%)
Feb 19, 2009	7.208	7.311	6.451	6.498	41,678,416	-0.58(-8.18%)
Feb 18, 2009	7.293	7.378	6.852	7.077	31,439,786	+0.03(+0.46%)
Feb 17, 2009	7.495	7.513	7.039	7.045	36,275,852	-0.79(-10.11%)
Feb 13, 2009	8.097	8.323	7.828	7.837	22,889,220	-0.38(-4.59%)
Feb 12, 2009	7.977	8.290	7.708	8.214	27,926,962	+0.07(+0.83%)
Feb 11, 2009	8.349	8.366	7.846	8.147	24,698,674	+0.10(+1.20%)
Feb 10, 2009	8.735	8.963	7.983	8.051	46,201,496	-1.10(-11.99%)
Feb 09, 2009	9.238	9.466	8.896	9.147	30,919,582	+0.01(+0.13%)
Feb 06, 2009	8.776	9.255	8.776	9.136	38,112,088	+0.15(+1.63%)
Feb 05, 2009	8.527	9.340	8.428	8.989	34,099,780	+0.33(+3.85%)
Feb 04, 2009	8.673	8.983	8.375	8.656	37,070,692	+0.32(+3.79%)
Feb 03, 2009	8.644	8.747	8.290	8.340	30,065,634	-0.16(-1.86%)

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.