MetLife (NY: MET )

58.41 USD +0.77 (+1.34%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.80 38.41 37.56 38.15 9,698,846 +0.09(+0.24%)
Nov 29, 2010 37.58 38.15 37.33 38.06 6,555,648 +0.32(+0.85%)
Nov 26, 2010 37.85 38.03 37.64 37.74 6,889,055 -0.49(-1.28%)
Nov 24, 2010 38.24 38.23 38.23 38.23 5,068,439 +0.39(+1.03%)
Nov 23, 2010 38.30 38.30 37.82 37.84 7,713,070 -0.89(-2.30%)
Nov 22, 2010 38.60 38.77 38.26 38.73 5,258,876 -0.12(-0.31%)
Nov 19, 2010 39.13 39.20 38.70 38.85 6,450,515 -0.32(-0.82%)
Nov 18, 2010 39.33 39.59 39.07 39.17 5,588,019 +0.55(+1.42%)
Nov 17, 2010 38.97 39.13 38.46 38.62 7,509,825 -0.25(-0.64%)
Nov 16, 2010 39.48 39.67 38.60 38.87 8,783,102 -0.82(-2.07%)
Nov 15, 2010 39.80 40.39 39.60 39.69 5,696,660 +0.05(+0.13%)
Nov 12, 2010 39.66 40.34 39.49 39.64 7,527,659 -0.49(-1.22%)
Nov 11, 2010 40.13 40.43 39.68 40.13 7,986,413 -0.79(-1.93%)
Nov 10, 2010 40.79 41.10 40.07 40.92 8,392,313 +0.39(+0.96%)
Nov 09, 2010 41.63 41.77 40.39 40.53 8,203,875 -1.06(-2.55%)
Nov 08, 2010 41.83 42.09 41.33 41.59 5,215,091 -0.51(-1.21%)
Nov 05, 2010 41.46 42.48 41.42 42.10 10,035,548 -0.80(-1.86%)
Nov 04, 2010 41.90 42.96 41.83 42.90 12,140,826 +1.56(+3.77%)
Nov 03, 2010 40.32 41.49 40.13 41.34 9,462,676 +1.13(+2.81%)
Nov 02, 2010 40.47 40.64 40.00 40.21 3,617,142 +0.25(+0.63%)
Nov 01, 2010 40.90 41.15 39.63 39.96 5,714,405 -0.37(-0.92%)
Oct 29, 2010 39.20 40.99 39.16 40.33 8,503,436 -0.13(-0.32%)
Oct 28, 2010 40.71 40.95 39.85 40.46 5,687,365 +0.08(+0.20%)
Oct 27, 2010 40.20 40.80 39.92 40.38 6,056,727 +0.22(+0.55%)
Oct 25, 2010 40.70 40.87 39.86 40.16 17,659,829 -0.18(-0.45%)
Oct 22, 2010 40.43 40.63 40.12 40.34 18,442,235 -0.10(-0.25%)
Oct 21, 2010 40.52 40.71 40.02 40.44 15,671,434 +0.10(+0.25%)
Oct 20, 2010 39.97 40.65 39.70 40.34 10,449,647 +0.41(+1.03%)
Oct 19, 2010 40.13 40.74 39.59 39.93 17,291,176 -0.55(-1.36%)
Oct 18, 2010 39.36 40.59 39.27 40.48 18,535,336 +1.26(+3.21%)
Oct 15, 2010 39.99 40.08 38.26 39.22 13,594,331 -0.42(-1.06%)
Oct 14, 2010 39.63 40.36 39.21 39.64 6,808,076 -0.12(-0.30%)
Oct 13, 2010 39.41 40.23 39.40 39.76 6,647,498 +0.57(+1.45%)
Oct 12, 2010 38.66 39.27 38.23 39.19 7,524,775 +0.31(+0.80%)
Oct 11, 2010 39.16 39.36 38.74 38.88 4,369,738 -0.30(-0.77%)
Oct 08, 2010 39.18 39.63 38.86 39.18 6,857,128 -0.31(-0.79%)
Oct 07, 2010 39.61 39.96 39.11 39.49 5,601,617 +0.03(+0.08%)
Oct 06, 2010 39.68 39.87 39.06 39.46 7,941,347 -0.34(-0.85%)
Oct 05, 2010 39.40 40.02 38.78 39.80 14,457,698 +0.96(+2.47%)
Oct 04, 2010 38.79 39.63 38.45 38.84 6,830,944 -0.10(-0.26%)
Oct 01, 2010 38.94 39.35 38.53 38.94 6,352,119 +0.49(+1.27%)
Sep 30, 2010 38.45 39.30 38.19 38.45 38,020 -0.34(-0.87%)
Sep 29, 2010 39.14 39.29 38.29 38.79 842 -0.51(-1.30%)
Sep 28, 2010 38.78 39.38 38.15 39.30 48,545 +0.52(+1.34%)
Sep 27, 2010 39.12 39.19 38.64 38.78 6,245,559 -0.37(-0.95%)
Sep 24, 2010 39.01 39.17 38.39 39.15 10,537,362 +1.29(+3.41%)
Sep 23, 2010 37.86 39.11 37.76 37.86 11,430,447 -1.53(-3.88%)
Sep 22, 2010 40.75 40.77 39.12 39.39 12,151,970 -1.71(-4.16%)
Sep 21, 2010 41.63 41.79 41.00 41.10 7,185,661 -0.38(-0.92%)
Sep 20, 2010 40.20 41.74 40.16 41.48 8,669,265 +1.32(+3.29%)
Sep 17, 2010 40.16 40.75 40.00 40.16 8,454,926 -0.52(-1.28%)
Sep 15, 2010 40.63 40.73 40.15 40.68 5,838,839 -0.28(-0.68%)
Sep 14, 2010 41.01 41.26 40.54 40.96 11,188 -0.34(-0.82%)
Sep 13, 2010 41.12 41.49 40.95 41.30 5,328,172 +0.81(+2.00%)
Sep 10, 2010 40.92 40.92 40.03 40.49 5,836,637 -0.37(-0.91%)
Sep 09, 2010 41.41 41.58 40.50 40.86 6,254 +0.24(+0.59%)
Sep 08, 2010 40.47 40.99 40.15 40.62 12,090 +0.51(+1.27%)
Sep 07, 2010 40.98 41.01 40.06 40.11 1,217 -1.35(-3.26%)
Sep 03, 2010 40.93 41.50 40.44 41.46 12,234,100 +1.33(+3.31%)
Sep 02, 2010 39.60 40.17 39.52 40.13 108 +0.59(+1.49%)
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.