MetLife (NY: MET )

59.30 USD -0.38 (-0.64%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.13 49.30 47.73 48.15 6,851,900 -1.42(-2.86%)
Jan 28, 2021 49.06 50.13 48.98 49.57 5,444,337 +1.16(+2.40%)
Jan 27, 2021 49.28 49.64 48.33 48.41 8,023,104 -1.70(-3.39%)
Jan 26, 2021 50.88 51.08 50.01 50.11 4,586,661 -0.50(-0.99%)
Jan 25, 2021 50.21 50.62 49.83 50.61 4,081,306 -0.25(-0.49%)
Jan 22, 2021 50.36 51.04 50.21 50.86 5,322,900 -0.21(-0.41%)
Jan 21, 2021 51.65 51.90 51.04 51.07 5,222,699 -0.58(-1.12%)
Jan 20, 2021 52.08 52.18 51.43 51.65 4,803,458 -0.47(-0.90%)
Jan 19, 2021 51.47 52.38 51.30 52.12 7,021,154 +0.98(+1.92%)
Jan 15, 2021 51.02 51.63 50.30 51.14 4,568,900 -0.43(-0.83%)
Jan 14, 2021 50.65 51.65 50.55 51.57 6,249,379 +1.24(+2.46%)
Jan 13, 2021 50.03 50.67 49.93 50.33 4,517,482 +0.13(+0.26%)
Jan 12, 2021 49.80 50.59 49.62 50.20 4,347,927 +0.80(+1.62%)
Jan 11, 2021 48.76 49.60 48.39 49.40 4,699,951 -0.01(-0.02%)
Jan 08, 2021 49.63 49.98 48.52 49.41 4,415,600 -0.17(-0.34%)
Jan 07, 2021 49.69 50.14 49.46 49.58 5,076,993 +0.15(+0.30%)
Jan 06, 2021 48.10 50.12 47.62 49.43 9,356,507 +2.78(+5.96%)
Jan 05, 2021 46.14 47.18 45.99 46.65 6,121,922 +0.57(+1.24%)
Jan 04, 2021 47.03 47.24 45.72 46.08 7,752,167 -0.87(-1.85%)
Dec 31, 2020 46.95 46.95 46.95 3,146,550 +0.55(+1.19%)
Dec 30, 2020 46.02 46.82 46.02 46.40 3,146,550 +0.39(+0.85%)
Dec 29, 2020 46.57 46.80 45.95 46.01 3,024,380 -0.24(-0.52%)
Dec 28, 2020 46.65 47.28 46.17 46.25 3,269,998 -0.06(-0.13%)
Dec 24, 2020 46.06 46.32 45.80 46.31 1,580,500 +0.18(+0.39%)
Dec 23, 2020 45.74 46.60 45.52 46.13 3,946,265 +0.92(+2.03%)
Dec 22, 2020 45.54 45.95 45.18 45.21 4,954,109 -0.25(-0.55%)
Dec 21, 2020 45.35 45.68 44.62 45.46 6,421,847 -0.19(-0.42%)
Dec 18, 2020 46.56 46.78 45.28 45.65 9,359,700 -0.84(-1.81%)
Dec 17, 2020 46.68 46.72 45.81 46.49 4,253,682 +0.17(+0.37%)
Dec 16, 2020 46.22 46.56 45.82 46.32 7,155,516 +0.08(+0.17%)
Dec 15, 2020 46.40 46.50 45.28 46.24 5,522,707 +0.40(+0.87%)
Dec 14, 2020 47.91 48.10 45.83 45.84 7,000,437 -1.35(-2.86%)
Dec 11, 2020 46.94 47.22 46.56 47.19 4,238,300 -0.36(-0.76%)
Dec 10, 2020 47.06 47.70 46.74 47.55 10,610,352 -0.09(-0.19%)
Dec 09, 2020 48.25 48.33 47.53 47.64 4,687,947 +0.12(+0.25%)
Dec 08, 2020 47.66 47.85 47.10 47.52 7,708,277 -0.06(-0.13%)
Dec 07, 2020 47.97 48.00 47.15 47.58 5,406,646 -0.89(-1.84%)
Dec 04, 2020 48.14 48.89 48.01 48.47 5,154,300 +0.76(+1.59%)
Dec 03, 2020 47.62 48.27 47.38 47.71 3,924,089 +0.00(+0.00%)
Dec 02, 2020 46.64 47.84 46.45 47.71 6,364,792 +0.80(+1.71%)
Dec 01, 2020 47.29 47.41 46.81 46.91 5,187,823 +0.74(+1.60%)
Nov 30, 2020 46.98 47.30 46.05 46.17 6,815,312 -1.28(-2.70%)
Nov 27, 2020 47.72 48.15 47.16 47.45 2,378,300 -0.31(-0.65%)
Nov 25, 2020 48.08 48.18 47.27 47.76 4,933,200 -0.91(-1.87%)
Nov 24, 2020 48.00 48.84 47.51 48.67 6,510,727 +1.50(+3.18%)
Nov 23, 2020 46.47 47.36 46.37 47.17 4,406,753 +1.30(+2.83%)
Nov 20, 2020 45.29 45.99 44.75 45.87 8,214,700 +0.36(+0.79%)
Nov 19, 2020 45.19 45.65 44.59 45.51 5,361,650 -0.20(-0.44%)
Nov 18, 2020 46.25 47.15 45.70 45.71 5,627,599 -0.30(-0.65%)
Nov 17, 2020 45.63 46.36 45.28 46.01 4,615,351 -0.02(-0.04%)
Nov 16, 2020 46.20 46.35 45.49 46.03 7,335,901 +1.29(+2.88%)
Nov 13, 2020 44.27 45.06 44.19 44.74 4,814,400 +0.96(+2.19%)
Nov 12, 2020 44.71 44.91 43.13 43.78 6,804,951 -1.73(-3.80%)
Nov 11, 2020 46.00 46.34 45.20 45.51 7,381,324 -0.52(-1.13%)
Nov 10, 2020 45.80 46.47 44.89 46.03 9,443,999 +1.09(+2.43%)
Nov 09, 2020 43.21 46.15 42.83 44.94 11,758,187 +4.46(+11.02%)
Nov 06, 2020 41.77 41.93 40.08 40.48 6,063,700 -0.65(-1.58%)
Nov 05, 2020 39.95 41.81 39.51 41.13 7,905,809 +2.13(+5.46%)
Nov 04, 2020 38.89 40.06 38.28 39.00 7,827,862 -0.97(-2.43%)
Nov 03, 2020 39.50 40.31 39.32 39.97 5,854,769 +1.27(+3.28%)
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.