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

MetLife (NY: MET )

71.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 30, 2002 8.086 8.086 7.861 7.872 4,458,161 -0.07(-0.92%)
Aug 29, 2002 7.720 8.036 7.589 7.945 5,581,849 +0.15(+1.95%)
Aug 28, 2002 7.910 7.939 7.653 7.793 3,412,782 -0.12(-1.48%)
Aug 27, 2002 8.188 8.276 7.863 7.910 5,671,785 -0.18(-2.28%)
Aug 26, 2002 8.165 8.188 7.866 8.094 3,212,734 +0.00(+0.04%)
Aug 23, 2002 8.179 8.188 8.001 8.092 3,635,742 -0.09(-1.07%)
Aug 22, 2002 8.013 8.203 7.963 8.179 2,839,654 +0.23(+2.83%)
Aug 21, 2002 8.018 8.086 7.782 7.954 3,607,017 +0.07(+0.85%)
Aug 20, 2002 8.016 8.092 7.808 7.887 3,826,557 +0.09(+1.12%)
Aug 16, 2002 7.825 7.901 7.711 7.799 3,416,202 -0.03(-0.34%)
Aug 15, 2002 7.840 7.963 7.808 7.825 6,244,571 -0.01(-0.19%)
Aug 14, 2002 7.691 7.849 7.521 7.840 8,051,500 +0.19(+2.52%)
Aug 13, 2002 7.820 7.983 7.632 7.647 5,125,329 -0.18(-2.28%)
Aug 12, 2002 7.758 7.951 7.676 7.825 5,658,106 +0.30(+3.96%)
Aug 07, 2002 7.597 7.597 7.311 7.527 5,007,352 +0.12(+1.58%)
Aug 06, 2002 7.524 7.647 7.258 7.410 10,625,791 -0.08(-1.13%)
Aug 05, 2002 7.720 7.779 7.492 7.495 6,989,023 -0.31(-4.01%)
Aug 02, 2002 8.188 8.191 7.726 7.808 7,420,921 -0.40(-4.91%)
Aug 01, 2002 8.130 8.229 7.998 8.211 6,049,995 -0.03(-0.39%)
Jul 31, 2002 8.305 8.305 8.016 8.244 7,337,141 +0.03(+0.32%)
Jul 30, 2002 8.097 8.364 7.896 8.217 10,427,795 +0.12(+1.48%)
Jul 29, 2002 7.676 8.100 7.647 8.097 9,665,220 +0.68(+9.19%)
Jul 26, 2002 7.124 7.416 7.086 7.416 8,659,509 +0.35(+4.92%)
Jul 25, 2002 6.960 7.159 6.849 7.068 7,768,697 +0.11(+1.64%)
Jul 24, 2002 6.711 7.007 6.492 6.954 17,088,534 +0.20(+2.99%)
Jul 23, 2002 7.077 7.106 6.653 6.752 8,883,836 -0.25(-3.59%)
Jul 22, 2002 7.355 7.457 6.869 7.004 9,266,492 -0.23(-3.23%)
Jul 19, 2002 6.887 7.346 6.887 7.238 14,260,166 -0.17(-2.33%)
Jul 17, 2002 7.808 7.890 7.252 7.410 11,707,418 -0.70(-8.59%)
Jul 12, 2002 8.276 8.276 7.954 8.106 3,774,920 -0.07(-0.82%)
Jul 11, 2002 8.188 8.375 8.071 8.173 5,854,735 -0.01(-0.11%)
Jul 10, 2002 8.495 8.539 8.182 8.182 6,891,906 -0.23(-2.75%)
Jul 09, 2002 8.650 8.650 8.413 8.413 4,639,743 -0.24(-2.74%)
Jul 08, 2002 8.597 8.650 8.597 8.650 3,871,696 +0.05(+0.61%)
Jul 05, 2002 8.554 8.638 8.510 8.597 4,648,292 +0.15(+1.73%)
Jul 04, 2002 8.583 8.583 8.366 8.451 10,718,121 +0.00(+0.00%)
Jul 03, 2002 8.583 8.583 8.366 8.451 10,718,121 +0.05(+0.63%)
Jul 02, 2002 8.671 8.671 8.372 8.399 7,764,251 -0.20(-2.31%)
Jul 01, 2002 8.539 8.612 8.463 8.597 7,632,596 +0.18(+2.08%)
Jun 28, 2002 8.440 8.685 8.410 8.422 8,508,703 -0.02(-0.21%)
Jun 27, 2002 8.290 8.440 8.203 8.440 20,698,288 +0.25(+3.07%)
Jun 26, 2002 8.361 8.361 8.094 8.188 11,542,934 -0.20(-2.34%)
Jun 25, 2002 8.583 8.726 8.384 8.384 7,198,304 -0.31(-3.53%)
Jun 21, 2002 8.577 8.790 8.577 8.691 15,763,773 +0.34(+4.03%)
Jun 20, 2002 8.627 8.630 8.285 8.355 12,357,830 -0.32(-3.64%)
Jun 19, 2002 8.899 8.899 8.638 8.671 9,785,932 -0.23(-2.56%)
Jun 18, 2002 9.045 9.045 8.802 8.899 6,850,870 -0.10(-1.07%)
Jun 17, 2002 8.773 9.007 8.700 8.995 5,499,094 +0.32(+3.64%)
Jun 14, 2002 8.714 8.770 8.334 8.679 6,635,092 -0.27(-3.04%)
Jun 12, 2002 8.995 9.109 8.919 8.951 6,908,662 -0.09(-1.03%)
Jun 11, 2002 9.290 9.293 8.998 9.045 3,219,916 -0.20(-2.15%)
Jun 10, 2002 9.024 9.282 8.983 9.244 3,571,453 +0.15(+1.64%)
Jun 07, 2002 9.141 9.182 8.992 9.095 7,558,732 -0.05(-0.54%)
Jun 06, 2002 9.343 9.343 9.109 9.144 4,233,492 -0.20(-2.13%)
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.