MetLife (NY: MET )

58.39 USD +0.75 (+1.30%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 60.12 60.69 59.61 60.03 3,740,900 -0.54(-0.89%)
May 29, 2008 59.73 60.73 59.55 60.57 3,889,208 +0.72(+1.20%)
May 28, 2008 60.26 60.30 59.26 59.85 4,247,711 +0.68(+1.15%)
May 27, 2008 59.00 59.44 58.69 59.17 3,481,838 +0.30(+0.51%)
May 26, 2008 59.20 59.50 58.62 58.87 0 +0.00(+0.00%)
May 23, 2008 59.20 59.50 58.62 58.87 2,765,250 -0.74(-1.24%)
May 22, 2008 59.30 62.26 59.18 59.61 4,664,868 +0.45(+0.76%)
May 21, 2008 60.55 60.77 59.14 59.16 3,870,456 -1.13(-1.87%)
May 20, 2008 61.20 61.20 59.98 60.29 4,278,708 -1.08(-1.76%)
May 19, 2008 61.73 61.92 61.07 61.37 4,487,844 -0.40(-0.65%)
May 16, 2008 62.35 62.46 61.67 61.77 3,703,018 -0.53(-0.85%)
May 15, 2008 61.81 62.36 61.52 62.30 3,617,373 +0.52(+0.84%)
May 14, 2008 61.83 62.86 61.31 61.78 3,046,753 +0.47(+0.77%)
May 13, 2008 62.10 62.30 61.25 61.31 4,849,990 -0.74(-1.19%)
May 12, 2008 60.36 62.07 60.18 62.05 4,439,872 +1.97(+3.28%)
May 09, 2008 59.53 61.28 59.43 60.08 2,947,266 -0.29(-0.48%)
May 08, 2008 61.55 61.59 60.07 60.37 3,392,303 -0.73(-1.19%)
May 07, 2008 62.29 62.54 60.88 61.10 4,816,870 -1.26(-2.02%)
May 06, 2008 61.11 62.88 60.33 62.36 4,019,887 +0.64(+1.04%)
May 05, 2008 62.17 62.19 61.19 61.72 2,941,592 -0.45(-0.72%)
May 02, 2008 62.50 63.50 61.92 62.17 3,855,382 +0.23(+0.37%)
May 01, 2008 60.99 62.18 60.61 61.94 3,875,600 +1.09(+1.79%)
Apr 30, 2008 61.29 61.87 60.70 60.85 3,988,040 -0.46(-0.75%)
Apr 29, 2008 61.17 61.64 61.04 61.31 3,711,671 +0.04(+0.07%)
Apr 28, 2008 60.78 61.87 60.49 61.27 5,278,960 +0.45(+0.74%)
Apr 25, 2008 60.38 61.29 60.06 60.82 4,347,004 +0.62(+1.03%)
Apr 24, 2008 59.65 60.66 59.56 60.20 5,722,343 +0.83(+1.40%)
Apr 23, 2008 58.91 60.48 58.84 59.37 5,432,936 -0.26(-0.44%)
Apr 22, 2008 60.08 60.40 59.30 59.63 4,445,735 -0.74(-1.23%)
Apr 21, 2008 61.64 61.64 59.98 60.37 5,797,431 -1.29(-2.09%)
Apr 18, 2008 62.78 63.60 61.23 61.66 5,977,054 -0.46(-0.74%)
Apr 17, 2008 61.68 62.76 61.41 62.12 4,117,969 +0.05(+0.08%)
Apr 16, 2008 61.23 62.12 61.15 62.07 4,018,196 +1.52(+2.51%)
Apr 15, 2008 60.80 61.33 60.24 60.55 3,863,162 +0.02(+0.03%)
Apr 14, 2008 60.86 61.09 60.30 60.53 3,956,165 -0.47(-0.77%)
Apr 11, 2008 61.03 61.99 60.90 61.00 3,322,048 -0.80(-1.29%)
Apr 10, 2008 61.96 62.32 61.25 61.80 3,019,060 -0.07(-0.11%)
Apr 09, 2008 62.17 62.50 61.83 61.87 3,343,348 -0.14(-0.23%)
Apr 08, 2008 61.23 62.64 61.23 62.01 4,082,312 +0.47(+0.76%)
Apr 07, 2008 62.11 62.36 61.28 61.54 4,000,356 -0.22(-0.36%)
Apr 04, 2008 62.01 62.35 61.60 61.76 3,906,635 -0.25(-0.40%)
Apr 03, 2008 61.69 62.54 61.55 62.01 4,417,595 -0.17(-0.27%)
Apr 02, 2008 62.69 63.19 62.02 62.18 3,916,007 -0.70(-1.11%)
Apr 01, 2008 60.79 62.98 60.63 62.88 5,958,847 +2.62(+4.35%)
Mar 31, 2008 59.74 60.74 59.05 60.26 4,901,472 +0.91(+1.53%)
Mar 28, 2008 60.10 60.69 59.20 59.35 4,781,022 -0.97(-1.61%)
Mar 27, 2008 60.98 61.46 59.93 60.32 4,168,468 +0.10(+0.17%)
Mar 26, 2008 60.83 61.17 59.65 60.22 5,219,200 -1.04(-1.70%)
Mar 25, 2008 61.62 61.88 60.50 61.26 4,477,739 -0.26(-0.43%)
Mar 24, 2008 60.32 62.53 60.32 61.52 6,391,414 +1.32(+2.20%)
Mar 21, 2008 58.46 60.74 58.44 60.20 11,951,504 +0.00(+0.00%)
Mar 20, 2008 58.46 60.74 58.44 60.20 11,951,504 +1.73(+2.96%)
Mar 19, 2008 59.58 60.71 58.43 58.47 5,855,739 -1.11(-1.86%)
Mar 18, 2008 57.47 59.59 56.86 59.58 7,485,831 +3.07(+5.43%)
Mar 17, 2008 55.25 57.44 55.05 56.51 6,901,214 +0.02(+0.04%)
Mar 14, 2008 57.70 58.11 56.09 56.49 8,416,326 -1.08(-1.88%)
Mar 13, 2008 56.79 58.03 56.25 57.57 6,480,943 -0.13(-0.23%)
Mar 12, 2008 58.78 59.43 57.58 57.70 5,197,173 -0.84(-1.43%)
Mar 11, 2008 57.56 60.50 56.85 58.54 7,020,069 +2.14(+3.79%)
Mar 10, 2008 56.63 57.22 56.00 56.40 10,640,487 -0.07(-0.12%)
Mar 07, 2008 56.17 57.76 55.96 56.47 5,280,162 -0.20(-0.35%)
Mar 06, 2008 57.40 57.40 56.50 56.67 5,502,717 -1.04(-1.80%)
Mar 05, 2008 57.82 58.93 57.03 57.71 4,666,997 +0.16(+0.28%)
Mar 04, 2008 57.08 57.84 56.52 57.55 5,082,911 -0.29(-0.50%)
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.