MetLife (NY: MET )

62.02 USD -0.20 (-0.33%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.99 61.65 60.65 60.79 4,937,584 -0.65(-1.06%)
Mar 30, 2021 60.73 61.73 60.57 61.44 3,758,737 +1.28(+2.13%)
Mar 29, 2021 59.81 60.66 59.58 60.16 4,163,065 -0.66(-1.09%)
Mar 26, 2021 60.76 60.98 60.01 60.82 3,740,800 +0.78(+1.30%)
Mar 25, 2021 58.68 60.26 58.12 60.04 5,690,363 +1.50(+2.56%)
Mar 24, 2021 59.31 59.92 58.54 58.54 3,737,111 -0.12(-0.20%)
Mar 23, 2021 59.67 60.17 58.38 58.66 5,141,449 -1.45(-2.41%)
Mar 22, 2021 60.59 61.06 59.80 60.11 7,192,352 -1.18(-1.93%)
Mar 19, 2021 61.70 61.91 60.62 61.29 13,047,900 -0.47(-0.76%)
Mar 18, 2021 60.61 62.66 60.51 61.76 13,274,473 +1.61(+2.68%)
Mar 17, 2021 59.72 60.26 59.42 60.15 4,932,890 +0.84(+1.42%)
Mar 16, 2021 59.98 60.04 58.88 59.31 5,124,968 -1.23(-2.03%)
Mar 15, 2021 60.95 61.21 59.59 60.54 4,872,175 -0.55(-0.90%)
Mar 12, 2021 60.90 61.26 60.59 61.09 3,834,400 +1.08(+1.80%)
Mar 11, 2021 60.12 60.83 59.75 60.01 4,384,442 -0.47(-0.78%)
Mar 10, 2021 59.79 60.74 59.56 60.48 5,693,800 +0.83(+1.39%)
Mar 09, 2021 59.75 60.50 58.83 59.65 7,787,655 -0.72(-1.19%)
Mar 08, 2021 60.30 62.05 60.10 60.37 6,357,570 +0.66(+1.11%)
Mar 05, 2021 59.35 59.96 57.72 59.71 5,968,200 +1.08(+1.84%)
Mar 04, 2021 59.32 59.68 57.28 58.63 7,027,705 -0.81(-1.36%)
Mar 03, 2021 59.21 60.19 58.85 59.44 8,058,185 +0.48(+0.81%)
Mar 02, 2021 59.52 60.02 58.95 58.96 5,833,720 -0.48(-0.81%)
Mar 01, 2021 58.74 60.06 58.69 59.44 5,277,738 +1.84(+3.19%)
Feb 26, 2021 58.11 58.67 56.98 57.60 7,396,700 -0.66(-1.13%)
Feb 25, 2021 59.72 60.20 58.21 58.26 8,680,584 -1.30(-2.18%)
Feb 24, 2021 57.72 59.76 57.56 59.56 8,871,855 +2.13(+3.71%)
Feb 23, 2021 57.80 57.95 56.91 57.43 7,380,602 -0.01(-0.02%)
Feb 22, 2021 55.71 57.74 55.71 57.44 8,350,515 +1.37(+2.44%)
Feb 19, 2021 55.50 56.25 55.35 56.07 4,791,900 +1.08(+1.96%)
Feb 18, 2021 54.92 55.56 54.37 54.99 4,136,557 -0.42(-0.76%)
Feb 17, 2021 55.63 56.21 55.05 55.41 5,449,649 -0.60(-1.07%)
Feb 16, 2021 56.16 56.74 56.00 56.01 4,293,954 +0.34(+0.61%)
Feb 12, 2021 55.54 56.41 55.11 55.67 5,363,700 +0.36(+0.65%)
Feb 11, 2021 55.14 56.15 54.56 55.31 5,331,951 +0.35(+0.64%)
Feb 10, 2021 54.58 55.22 54.07 54.96 7,384,358 +0.54(+0.99%)
Feb 09, 2021 53.82 54.90 53.65 54.42 7,183,904 +0.24(+0.44%)
Feb 08, 2021 52.76 54.26 52.76 54.18 7,773,154 +1.60(+3.04%)
Feb 05, 2021 51.87 52.60 51.21 52.58 6,965,900 +0.68(+1.31%)
Feb 04, 2021 49.12 51.91 49.11 51.90 8,095,586 +2.53(+5.12%)
Feb 03, 2021 48.80 49.54 48.73 49.37 4,448,172 +0.44(+0.90%)
Feb 02, 2021 49.00 49.54 48.72 48.93 5,189,056 +0.46(+0.95%)
Feb 01, 2021 48.46 48.58 47.69 48.47 4,566,880 +0.32(+0.66%)
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%)
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.