Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MetLife (NY: MET )

72.28 +0.62 (+0.87%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 9, 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 (%)
Mar 31, 2003 7.787 7.811 7.691 7.714 6,205,246 -0.15(-1.97%)
Mar 28, 2003 7.770 7.904 7.717 7.869 4,750,539 +0.07(+0.86%)
Mar 27, 2003 7.784 7.861 7.659 7.802 3,616,592 -0.03(-0.41%)
Mar 26, 2003 7.855 7.881 7.676 7.834 5,882,433 -0.01(-0.15%)
Mar 25, 2003 7.770 7.904 7.726 7.846 5,238,861 +0.04(+0.45%)
Mar 24, 2003 7.937 7.966 7.749 7.811 5,241,938 -0.30(-3.71%)
Mar 21, 2003 8.092 8.112 7.884 8.112 6,762,986 +0.17(+2.17%)
Mar 20, 2003 7.896 7.998 7.647 7.939 7,368,601 -0.03(-0.37%)
Mar 19, 2003 7.679 7.977 7.662 7.969 7,819,649 +0.32(+4.13%)
Mar 18, 2003 7.618 7.720 7.571 7.653 5,082,242 +0.02(+0.27%)
Mar 17, 2003 7.384 7.659 7.311 7.632 8,515,885 +0.16(+2.11%)
Mar 14, 2003 7.434 7.580 7.369 7.475 6,375,543 +0.13(+1.71%)
Mar 13, 2003 7.203 7.349 7.077 7.349 10,074,890 +0.33(+4.66%)
Mar 12, 2003 7.091 7.176 6.875 7.021 9,844,066 -0.11(-1.52%)
Mar 11, 2003 7.375 7.442 7.109 7.129 7,689,362 -0.21(-2.87%)
Mar 10, 2003 7.600 7.603 7.334 7.340 3,418,596 -0.27(-3.61%)
Mar 07, 2003 7.498 7.662 7.460 7.615 5,034,367 +0.06(+0.77%)
Mar 06, 2003 7.682 7.682 7.501 7.556 6,186,096 -0.13(-1.64%)
Mar 05, 2003 7.454 7.682 7.439 7.682 6,006,908 +0.23(+3.06%)
Mar 04, 2003 7.632 7.638 7.454 7.454 5,290,155 -0.16(-2.15%)
Mar 03, 2003 7.746 7.817 7.597 7.618 6,679,547 -0.04(-0.46%)
Feb 28, 2003 7.670 7.738 7.591 7.653 5,971,002 +0.04(+0.58%)
Feb 27, 2003 7.428 7.641 7.428 7.609 4,648,292 +0.12(+1.64%)
Feb 26, 2003 7.551 7.589 7.463 7.486 5,962,453 -0.06(-0.81%)
Feb 25, 2003 7.472 7.565 7.428 7.548 4,611,018 -0.02(-0.23%)
Feb 24, 2003 7.635 7.665 7.533 7.565 5,528,503 -0.07(-0.92%)
Feb 21, 2003 7.597 7.706 7.515 7.635 4,325,822 +0.10(+1.28%)
Feb 20, 2003 7.597 7.632 7.480 7.539 6,700,749 -0.03(-0.35%)
Feb 19, 2003 7.559 7.594 7.486 7.565 5,440,276 -0.04(-0.50%)
Feb 18, 2003 7.600 7.638 7.551 7.603 6,112,232 +0.07(+0.93%)
Feb 14, 2003 7.320 7.533 7.249 7.533 13,536,574 +0.25(+3.50%)
Feb 13, 2003 7.243 7.340 7.106 7.279 8,422,187 +0.03(+0.40%)
Feb 12, 2003 7.238 7.340 7.200 7.249 10,431,215 +0.05(+0.69%)
Feb 11, 2003 7.457 7.460 7.167 7.200 15,959,034 -0.40(-5.31%)
Feb 10, 2003 7.586 7.714 7.483 7.603 7,902,404 +0.10(+1.29%)
Feb 07, 2003 7.527 7.615 7.469 7.507 15,377,356 +0.03(+0.43%)
Feb 06, 2003 7.609 7.662 7.431 7.475 7,068,358 -0.15(-2.03%)
Feb 05, 2003 7.735 7.790 7.609 7.630 9,391,992 +0.02(+0.23%)
Feb 04, 2003 7.919 7.919 7.600 7.612 16,544,131 -0.30(-3.84%)
Feb 03, 2003 7.784 7.948 7.767 7.916 22,671,752 +0.09(+1.12%)
Jan 31, 2003 7.621 7.852 7.615 7.828 10,319,393 +0.14(+1.83%)
Jan 30, 2003 7.808 7.881 7.665 7.688 9,042,506 -0.08(-1.09%)
Jan 29, 2003 7.647 7.773 7.472 7.773 10,069,419 +0.01(+0.11%)
Jan 28, 2003 7.828 7.849 7.632 7.764 11,341,518 -0.08(-1.08%)
Jan 27, 2003 7.977 8.021 7.776 7.849 9,168,348 -0.13(-1.61%)
Jan 24, 2003 8.159 8.173 7.896 7.977 7,256,780 -0.20(-2.47%)
Jan 23, 2003 8.176 8.255 8.130 8.179 5,892,692 +0.02(+0.29%)
Jan 22, 2003 8.255 8.279 8.115 8.156 10,843,963 -0.12(-1.45%)
Jan 21, 2003 8.378 8.378 8.241 8.276 5,857,812 -0.06(-0.70%)
Jan 17, 2003 8.372 8.410 8.261 8.334 4,764,901 -0.06(-0.77%)
Jan 16, 2003 8.451 8.533 8.384 8.399 14,716,343 -0.01(-0.14%)
Jan 15, 2003 8.583 8.583 8.364 8.410 5,679,650 -0.17(-1.98%)
Jan 14, 2003 8.480 8.656 8.378 8.580 6,568,410 +0.05(+0.58%)
Jan 13, 2003 8.510 8.583 8.454 8.530 5,045,994 +0.05(+0.62%)
Jan 10, 2003 8.492 8.577 8.393 8.478 12,054,509 -0.05(-0.55%)
Jan 09, 2003 8.168 8.524 8.150 8.524 10,672,298 +0.42(+5.23%)
Jan 08, 2003 8.185 8.226 8.065 8.100 7,099,819 -0.08(-1.00%)
Jan 07, 2003 8.299 8.364 8.130 8.182 6,189,857 -0.12(-1.41%)
Jan 06, 2003 8.130 8.328 8.100 8.299 6,392,983 +0.14(+1.68%)
Jan 03, 2003 8.144 8.258 8.074 8.162 4,191,772 +0.02(+0.22%)
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.