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

MetLife (NY: MET )

72.73 +0.19 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 9.861 10.10 9.832 9.928 24,767,330 +0.11(+1.13%)
Jul 30, 2009 9.840 10.11 9.674 9.817 31,791,426 +0.38(+4.00%)
Jul 29, 2009 9.460 9.606 9.358 9.440 14,383,289 -0.20(-2.03%)
Jul 28, 2009 9.641 9.747 9.492 9.636 18,607,900 -0.31(-3.15%)
Jul 27, 2009 10.02 10.21 9.837 9.948 16,339,224 +0.10(+0.98%)
Jul 24, 2009 9.475 9.905 9.463 9.852 6,569 +0.27(+2.84%)
Jul 23, 2009 9.051 9.633 9.001 9.580 35,783,300 +0.53(+5.85%)
Jul 22, 2009 8.864 9.103 8.861 9.051 13,396,656 +0.01(+0.06%)
Jul 21, 2009 9.235 9.255 8.969 9.045 16,650,803 -0.02(-0.23%)
Jul 20, 2009 8.945 9.080 8.928 9.065 13,995,148 +0.16(+1.81%)
Jul 17, 2009 9.016 9.033 8.793 8.904 14,914,863 -0.16(-1.77%)
Jul 16, 2009 8.945 9.159 8.864 9.065 16,454,742 +0.03(+0.32%)
Jul 15, 2009 8.600 9.153 8.600 9.036 25,438,102 +0.47(+5.53%)
Jul 14, 2009 8.580 8.676 8.466 8.562 16,637,244 -0.03(-0.37%)
Jul 13, 2009 8.244 8.603 8.244 8.595 23,704,618 +0.59(+7.42%)
Jul 10, 2009 8.007 8.048 7.802 8.001 17,069,716 -0.08(-0.98%)
Jul 09, 2009 7.992 8.200 7.942 8.080 18,663,756 +0.21(+2.71%)
Jul 08, 2009 8.054 8.200 7.603 7.866 38,958,892 -0.13(-1.61%)
Jul 07, 2009 8.346 8.407 7.983 7.995 23,320,400 -0.44(-5.27%)
Jul 06, 2009 8.241 8.445 8.054 8.440 19,969,560 +0.24(+2.92%)
Jul 02, 2009 8.624 8.624 8.200 8.200 21,110,196 -0.50(-5.78%)
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.