MetLife (NY: MET )

57.74 USD -0.55 (-0.94%)
Streaming Delayed Price Updated: 10:53 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 58.11 58.33 56.69 58.29 3,169,244 +0.46(+0.80%)
Aug 02, 2021 58.08 59.16 57.54 57.83 3,782,402 +0.13(+0.23%)
Jul 30, 2021 57.89 58.68 57.44 57.70 4,045,282 -0.53(-0.91%)
Jul 29, 2021 58.48 58.75 57.89 58.23 3,097,666 +0.59(+1.02%)
Jul 28, 2021 58.03 58.16 56.77 57.64 3,801,091 -0.10(-0.17%)
Jul 27, 2021 57.08 58.13 56.87 57.74 3,646,513 -0.31(-0.53%)
Jul 26, 2021 57.77 58.43 57.51 58.05 3,204,663 +0.42(+0.73%)
Jul 23, 2021 58.20 58.51 57.44 57.63 4,870,441 -0.18(-0.31%)
Jul 22, 2021 59.01 59.12 57.63 57.81 3,809,719 -1.18(-2.00%)
Jul 21, 2021 58.51 59.67 58.39 58.99 5,221,448 +1.29(+2.24%)
Jul 20, 2021 55.65 58.23 55.55 57.70 4,916,980 +1.84(+3.29%)
Jul 19, 2021 56.12 56.36 55.21 55.86 5,344,515 -1.72(-2.99%)
Jul 16, 2021 58.88 59.04 57.32 57.58 4,785,739 -1.06(-1.81%)
Jul 15, 2021 57.71 59.02 57.49 58.64 3,609,178 +0.40(+0.69%)
Jul 14, 2021 58.85 59.40 57.78 58.24 3,339,492 -0.44(-0.75%)
Jul 13, 2021 59.51 59.58 58.43 58.68 3,938,317 -0.88(-1.48%)
Jul 12, 2021 58.75 59.63 58.09 59.56 4,042,003 +0.70(+1.19%)
Jul 09, 2021 57.70 59.13 57.61 58.86 6,521,706 +2.17(+3.83%)
Jul 08, 2021 57.26 57.72 56.45 56.69 10,451,929 -2.15(-3.65%)
Jul 07, 2021 58.34 59.26 58.30 58.84 7,787,968 -0.06(-0.10%)
Jul 06, 2021 60.28 60.28 58.47 58.90 9,096,080 -1.52(-2.52%)
Jul 02, 2021 60.26 60.58 60.06 60.42 3,179,330 -0.09(-0.15%)
Jul 01, 2021 60.30 60.72 59.97 60.51 4,194,618 +0.66(+1.10%)
Jun 30, 2021 59.17 59.96 59.17 59.85 5,249,493 +0.37(+0.62%)
Jun 29, 2021 60.35 60.87 59.27 59.48 4,718,057 -0.27(-0.45%)
Jun 28, 2021 60.85 60.92 59.65 59.75 4,717,599 -1.27(-2.08%)
Jun 25, 2021 60.38 61.30 60.10 61.02 5,297,795 +1.01(+1.68%)
Jun 24, 2021 59.53 60.26 59.19 60.01 3,844,747 +0.76(+1.28%)
Jun 23, 2021 59.47 59.74 59.22 59.25 3,749,421 -0.02(-0.03%)
Jun 22, 2021 59.61 59.72 58.76 59.27 8,709,274 -0.41(-0.69%)
Jun 21, 2021 58.89 59.80 58.69 59.68 6,101,158 +1.38(+2.37%)
Jun 18, 2021 58.83 59.49 57.85 58.30 11,839,040 -1.95(-3.24%)
Jun 17, 2021 64.07 64.14 59.74 60.25 8,559,835 -3.46(-5.43%)
Jun 16, 2021 63.42 64.25 62.63 63.71 6,469,769 -0.06(-0.09%)
Jun 15, 2021 63.48 64.31 63.17 63.77 5,691,775 +0.46(+0.73%)
Jun 14, 2021 63.95 64.44 63.09 63.31 4,529,169 -0.80(-1.25%)
Jun 11, 2021 64.10 64.37 63.84 64.11 3,424,200 +0.22(+0.34%)
Jun 10, 2021 65.58 65.75 63.87 63.89 4,313,178 -0.79(-1.22%)
Jun 09, 2021 65.68 65.75 64.65 64.68 3,529,956 -1.36(-2.06%)
Jun 08, 2021 65.73 66.27 64.96 66.04 3,482,409 -0.17(-0.26%)
Jun 07, 2021 66.67 66.70 65.92 66.21 2,835,164 -0.35(-0.53%)
Jun 04, 2021 66.37 66.57 65.80 66.56 3,156,015 +0.19(+0.29%)
Jun 03, 2021 65.78 66.85 65.65 66.37 4,214,879 +0.28(+0.42%)
Jun 02, 2021 66.87 66.89 65.88 66.09 3,967,382 -0.42(-0.63%)
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.