MetLife (NY: MET )

59.51 USD -0.17 (-0.29%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.86 66.00 64.49 65.36 3,860,739 -0.30(-0.46%)
May 27, 2021 65.22 65.79 64.63 65.66 6,815,763 +1.39(+2.16%)
May 26, 2021 64.43 64.44 63.41 64.27 5,634,002 +0.25(+0.39%)
May 25, 2021 65.61 66.12 63.92 64.02 5,372,898 -1.35(-2.07%)
May 24, 2021 64.91 65.60 64.66 65.37 3,419,992 +0.66(+1.02%)
May 21, 2021 64.76 65.38 64.39 64.71 4,852,808 +0.25(+0.39%)
May 20, 2021 64.81 65.06 63.99 64.46 3,877,506 -0.37(-0.57%)
May 19, 2021 64.73 64.99 63.52 64.83 4,700,121 -0.56(-0.86%)
May 18, 2021 65.45 66.02 65.34 65.39 5,026,318 -0.31(-0.47%)
May 17, 2021 65.71 66.06 65.19 65.70 3,561,330 -0.20(-0.30%)
May 14, 2021 65.00 66.18 64.84 65.90 3,640,946 +1.35(+2.09%)
May 13, 2021 63.16 65.08 63.04 64.55 4,941,467 +1.13(+1.78%)
May 12, 2021 65.28 65.45 63.30 63.42 4,580,230 -1.31(-2.02%)
May 11, 2021 65.79 65.97 64.17 64.73 5,172,867 -1.74(-2.62%)
May 10, 2021 67.00 67.68 66.44 66.47 5,327,316 -0.69(-1.03%)
May 07, 2021 66.23 67.22 65.98 67.16 4,204,247 +0.21(+0.31%)
May 06, 2021 65.65 67.05 64.73 66.95 4,609,239 +1.54(+2.35%)
May 05, 2021 65.23 65.90 64.00 65.41 5,226,130 +1.10(+1.71%)
May 04, 2021 63.91 64.43 63.29 64.31 3,822,708 +0.09(+0.14%)
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.