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 (%)
Aug 31, 2012 10.50 10.62 10.41 10.46 19,214,190 +0.04(+0.41%)
Aug 30, 2012 10.40 10.46 10.29 10.41 18,742,058 -0.06(-0.56%)
Aug 29, 2012 10.53 10.57 10.41 10.47 20,792,154 -0.07(-0.64%)
Aug 27, 2012 10.63 10.65 10.51 10.54 19,296,096 -0.08(-0.72%)
Aug 24, 2012 10.50 10.68 10.48 10.62 17,707,624 +0.06(+0.58%)
Aug 23, 2012 10.65 10.67 10.53 10.56 25,998,774 -0.12(-1.15%)
Aug 22, 2012 10.82 10.87 10.59 10.68 27,121,368 -0.15(-1.36%)
Aug 21, 2012 10.74 11.00 10.74 10.83 36,001,568 +0.10(+0.97%)
Aug 20, 2012 10.65 10.72 10.60 10.72 20,790,498 +0.06(+0.58%)
Aug 17, 2012 10.63 10.66 10.53 10.66 24,122,552 +0.06(+0.61%)
Aug 16, 2012 10.67 10.74 10.57 10.60 30,566,734 -0.06(-0.60%)
Aug 15, 2012 10.65 10.72 10.57 10.66 23,892,998 -0.06(-0.54%)
Aug 14, 2012 10.79 10.80 10.68 10.72 22,637,606 +0.00(+0.03%)
Aug 13, 2012 10.66 10.73 10.56 10.71 18,399,616 +0.00(+0.00%)
Aug 10, 2012 10.59 10.75 10.56 10.71 18,653,646 +0.10(+0.92%)
Aug 09, 2012 10.52 10.71 10.49 10.62 23,719,650 +0.08(+0.73%)
Aug 08, 2012 10.42 10.59 10.39 10.54 22,573,706 +0.03(+0.26%)
Aug 07, 2012 10.31 10.55 10.25 10.51 36,230,704 +0.26(+2.57%)
Aug 06, 2012 10.15 10.40 10.15 10.25 26,463,478 +0.08(+0.78%)
Aug 03, 2012 9.891 10.26 9.878 10.17 43,347,728 +0.46(+4.70%)
Aug 02, 2012 9.290 9.958 9.287 9.713 57,308,412 +0.39(+4.17%)
Aug 01, 2012 9.443 9.498 9.213 9.324 36,336,832 -0.10(-1.11%)
Jul 31, 2012 9.370 9.495 9.330 9.428 23,717,988 +0.04(+0.39%)
Jul 30, 2012 9.259 9.410 9.229 9.391 22,166,254 +0.06(+0.69%)
Jul 27, 2012 9.014 9.385 8.956 9.327 30,887,388 +0.34(+3.75%)
Jul 26, 2012 8.947 9.033 8.843 8.990 23,944,160 +0.21(+2.44%)
Jul 25, 2012 8.846 8.919 8.720 8.775 23,180,404 -0.01(-0.14%)
Jul 24, 2012 8.947 8.962 8.680 8.788 35,868,368 -0.14(-1.61%)
Jul 23, 2012 8.873 8.975 8.736 8.932 25,818,540 -0.12(-1.29%)
Jul 20, 2012 9.318 9.318 9.027 9.048 37,116,872 -0.38(-4.06%)
Jul 19, 2012 9.498 9.563 9.388 9.431 18,733,094 -0.06(-0.58%)
Jul 18, 2012 9.370 9.551 9.333 9.486 20,139,366 +0.04(+0.39%)
Jul 17, 2012 9.361 9.460 9.198 9.449 18,172,772 +0.14(+1.48%)
Jul 16, 2012 9.449 9.449 9.256 9.312 18,168,974 -0.15(-1.62%)
Jul 13, 2012 9.180 9.480 9.180 9.465 17,347,776 +0.31(+3.35%)
Jul 12, 2012 9.263 9.263 9.109 9.158 26,756,936 -0.22(-2.32%)
Jul 11, 2012 9.235 9.422 9.232 9.376 23,660,542 +0.16(+1.69%)
Jul 10, 2012 9.339 9.431 9.168 9.220 21,796,274 -0.04(-0.46%)
Jul 09, 2012 9.308 9.323 9.192 9.263 19,974,304 -0.09(-0.92%)
Jul 06, 2012 9.241 9.373 9.186 9.348 16,442,422 -0.05(-0.52%)
Jul 05, 2012 9.520 9.541 9.348 9.397 16,059,721 -0.17(-1.73%)
Jul 03, 2012 9.391 9.649 9.318 9.563 13,039,382 +0.17(+1.79%)
Jul 02, 2012 9.593 9.593 9.275 9.394 16,432,144 -0.06(-0.62%)
Jun 29, 2012 9.290 9.459 9.255 9.452 29,580,348 +0.42(+4.61%)
Jun 28, 2012 9.024 9.045 8.855 9.036 24,295,180 -0.08(-0.87%)
Jun 27, 2012 9.063 9.161 8.962 9.115 15,937,966 +0.09(+1.05%)
Jun 26, 2012 8.971 9.088 8.873 9.020 27,289,780 +0.09(+0.99%)
Jun 25, 2012 9.063 9.063 8.886 8.932 28,623,850 -0.27(-2.93%)
Jun 22, 2012 9.189 9.290 9.143 9.201 23,916,960 +0.10(+1.08%)
Jun 21, 2012 9.486 9.529 9.088 9.103 36,150,672 -0.34(-3.63%)
Jun 20, 2012 9.480 9.557 9.362 9.446 31,315,680 -0.02(-0.16%)
Jun 19, 2012 9.100 9.535 9.097 9.462 42,207,132 +0.45(+4.96%)
Jun 18, 2012 9.128 9.137 8.944 9.014 29,469,122 -0.17(-1.80%)
Jun 15, 2012 9.036 9.186 8.955 9.180 33,286,216 +0.24(+2.71%)
Jun 14, 2012 8.993 9.033 8.870 8.938 37,821,172 -0.05(-0.51%)
Jun 13, 2012 8.981 9.143 8.925 8.984 29,070,390 -0.06(-0.68%)
Jun 12, 2012 8.947 9.103 8.947 9.045 31,471,302 +0.01(+0.10%)
Jun 11, 2012 9.266 9.278 9.027 9.036 35,271,968 -0.08(-0.87%)
Jun 08, 2012 9.027 9.115 8.886 9.115 26,142,724 +0.07(+0.78%)
Jun 07, 2012 9.198 9.351 9.011 9.045 37,448,648 +0.00(+0.00%)
Jun 06, 2012 8.818 9.051 8.745 9.045 36,734,824 +0.35(+3.98%)
Jun 05, 2012 8.457 8.754 8.457 8.699 38,929,852 +0.17(+2.05%)
Jun 04, 2012 8.567 8.683 8.487 8.524 37,392,528 -0.00(-0.04%)
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.