MetLife (NY: MET )

58.53 USD +0.89 (+1.54%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.79 52.82 51.87 52.26 5,166,441 -0.63(-1.19%)
May 28, 2015 52.77 52.97 52.21 52.89 4,203,765 +0.12(+0.23%)
May 27, 2015 52.75 52.97 52.39 52.77 4,609,535 +0.29(+0.55%)
May 26, 2015 53.14 53.20 52.28 52.48 5,029,355 -0.75(-1.41%)
May 22, 2015 53.33 53.23 53.23 53.23 4,307,700 -0.36(-0.67%)
May 21, 2015 53.07 53.68 53.00 53.59 7,065,243 +0.30(+0.56%)
May 20, 2015 53.38 53.58 52.73 53.29 6,009,949 -0.15(-0.28%)
May 19, 2015 53.54 53.54 53.08 53.44 5,126,892 +0.38(+0.72%)
May 18, 2015 52.73 53.31 52.63 53.06 4,181,490 +0.48(+0.91%)
May 15, 2015 53.20 53.20 52.29 52.58 4,920,358 -0.57(-1.07%)
May 14, 2015 53.28 53.48 52.90 53.15 4,602,484 +0.05(+0.09%)
May 13, 2015 52.80 53.28 52.70 53.10 6,027,134 -0.01(-0.02%)
May 12, 2015 53.25 53.55 52.79 53.11 7,562,952 -0.19(-0.36%)
May 11, 2015 52.30 53.41 52.12 53.30 9,456,109 +1.05(+2.01%)
May 08, 2015 51.93 52.44 51.29 52.25 7,671,725 +0.18(+0.35%)
May 07, 2015 51.90 52.71 50.70 52.07 9,756,544 +0.29(+0.56%)
May 06, 2015 52.42 52.49 51.38 51.78 6,545,701 -0.33(-0.63%)
May 05, 2015 52.20 52.81 52.00 52.11 4,612,363 -0.34(-0.65%)
May 04, 2015 52.23 52.56 52.01 52.45 4,083,426 +0.46(+0.88%)
May 01, 2015 51.75 52.32 51.55 51.99 6,603,002 +0.70(+1.36%)
Apr 30, 2015 52.04 52.20 51.21 51.29 6,747,029 -0.85(-1.63%)
Apr 29, 2015 51.06 52.48 51.00 52.14 9,883,752 +1.29(+2.54%)
Apr 28, 2015 50.35 50.91 49.93 50.85 5,849,053 +0.60(+1.19%)
Apr 27, 2015 50.77 50.93 50.17 50.25 5,390,849 -0.41(-0.81%)
Apr 24, 2015 51.05 51.28 50.51 50.66 3,758,132 -0.47(-0.92%)
Apr 23, 2015 50.85 51.44 50.82 51.13 6,269,934 +0.08(+0.16%)
Apr 22, 2015 50.37 51.11 49.92 51.05 6,710,870 +0.66(+1.31%)
Apr 21, 2015 50.90 51.18 50.11 50.39 6,454,447 -0.32(-0.63%)
Apr 20, 2015 50.81 51.18 50.65 50.71 4,387,901 +0.21(+0.42%)
Apr 17, 2015 50.60 50.79 50.22 50.50 5,769,504 -0.50(-0.98%)
Apr 16, 2015 50.84 51.26 50.52 51.00 4,838,200 +0.15(+0.29%)
Apr 15, 2015 50.58 51.15 50.58 50.85 6,084,655 +0.40(+0.79%)
Apr 14, 2015 50.49 50.84 50.10 50.45 7,250,810 -0.82(-1.60%)
Apr 13, 2015 50.95 51.42 50.66 51.27 5,275,352 +0.45(+0.89%)
Apr 10, 2015 51.31 51.44 50.79 50.82 4,621,414 -0.63(-1.22%)
Apr 09, 2015 50.94 51.62 50.81 51.45 4,665,497 +0.35(+0.68%)
Apr 08, 2015 51.02 51.33 50.78 51.10 5,239,963 +0.30(+0.59%)
Apr 07, 2015 51.38 51.38 50.78 50.80 3,187,350 -0.37(-0.72%)
Apr 06, 2015 50.48 51.25 50.21 51.17 7,026,690 +0.07(+0.14%)
Apr 02, 2015 50.32 51.10 51.10 51.10 4,989,000 +0.83(+1.65%)
Apr 01, 2015 50.25 50.56 50.05 50.27 4,201,840 -0.28(-0.55%)
Mar 31, 2015 50.57 50.70 50.32 50.55 5,389,985 -0.38(-0.75%)
Mar 30, 2015 50.74 51.28 50.62 50.93 4,654,203 +0.66(+1.31%)
Mar 27, 2015 50.39 50.58 50.10 50.27 4,665,283 -0.31(-0.61%)
Mar 26, 2015 50.05 50.91 49.98 50.58 6,244,922 +0.27(+0.54%)
Mar 25, 2015 50.91 51.06 50.29 50.31 4,479,205 -0.58(-1.14%)
Mar 24, 2015 51.29 51.37 50.86 50.89 8,015,123 -0.52(-1.01%)
Mar 23, 2015 51.48 52.15 51.40 51.41 4,597,811 -0.21(-0.41%)
Mar 20, 2015 50.88 51.62 50.55 51.62 10,229,572 +1.01(+2.00%)
Mar 19, 2015 51.49 51.67 50.33 50.61 6,719,805 -1.05(-2.03%)
Mar 18, 2015 51.30 52.22 51.10 51.66 8,552,257 +0.06(+0.12%)
Mar 17, 2015 51.59 51.90 51.32 51.60 4,647,704 -0.32(-0.62%)
Mar 16, 2015 51.71 52.00 51.38 51.92 5,909,376 +0.57(+1.11%)
Mar 13, 2015 51.68 51.97 50.88 51.35 7,549,619 -0.49(-0.95%)
Mar 12, 2015 51.11 51.86 50.96 51.84 5,150,905 +0.99(+1.95%)
Mar 11, 2015 50.60 51.23 50.53 50.85 5,290,705 +0.31(+0.61%)
Mar 10, 2015 51.54 51.61 50.54 50.54 8,257,494 -1.79(-3.42%)
Mar 09, 2015 52.44 52.74 52.16 52.33 5,400,113 -0.31(-0.59%)
Mar 06, 2015 52.07 53.34 51.96 52.64 11,562,583 +0.90(+1.74%)
Mar 05, 2015 51.62 51.96 51.32 51.74 5,810,693 +0.33(+0.64%)
Mar 04, 2015 51.44 51.64 51.12 51.41 6,670,874 -0.45(-0.87%)
Mar 03, 2015 51.43 51.92 51.25 51.86 5,508,128 +0.04(+0.08%)
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.