MetLife (NY: MET )

62.42 USD +0.35 (+0.56%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 38.45 39.30 38.19 38.45 38,020 -0.34(-0.87%)
Sep 29, 2010 39.14 39.29 38.29 38.79 842 -0.51(-1.30%)
Sep 28, 2010 38.78 39.38 38.15 39.30 48,545 +0.52(+1.34%)
Sep 27, 2010 39.12 39.19 38.64 38.78 6,245,559 -0.37(-0.95%)
Sep 24, 2010 39.01 39.17 38.39 39.15 10,537,362 +1.29(+3.41%)
Sep 23, 2010 37.86 39.11 37.76 37.86 11,430,447 -1.53(-3.88%)
Sep 22, 2010 40.75 40.77 39.12 39.39 12,151,970 -1.71(-4.16%)
Sep 21, 2010 41.63 41.79 41.00 41.10 7,185,661 -0.38(-0.92%)
Sep 20, 2010 40.20 41.74 40.16 41.48 8,669,265 +1.32(+3.29%)
Sep 17, 2010 40.16 40.75 40.00 40.16 8,454,926 -0.52(-1.28%)
Sep 15, 2010 40.63 40.73 40.15 40.68 5,838,839 -0.28(-0.68%)
Sep 14, 2010 41.01 41.26 40.54 40.96 11,188 -0.34(-0.82%)
Sep 13, 2010 41.12 41.49 40.95 41.30 5,328,172 +0.81(+2.00%)
Sep 10, 2010 40.92 40.92 40.03 40.49 5,836,637 -0.37(-0.91%)
Sep 09, 2010 41.41 41.58 40.50 40.86 6,254 +0.24(+0.59%)
Sep 08, 2010 40.47 40.99 40.15 40.62 12,090 +0.51(+1.27%)
Sep 07, 2010 40.98 41.01 40.06 40.11 1,217 -1.35(-3.26%)
Sep 03, 2010 40.93 41.50 40.44 41.46 12,234,100 +1.33(+3.31%)
Sep 02, 2010 39.60 40.17 39.52 40.13 108 +0.59(+1.49%)
Sep 01, 2010 38.06 39.57 38.06 39.54 12,503,276 +1.76(+4.66%)
Aug 31, 2010 37.71 38.05 36.72 37.78 38,462 +0.60(+1.61%)
Aug 30, 2010 37.63 37.88 37.16 37.18 8,389,288 -0.64(-1.69%)
Aug 27, 2010 37.55 38.02 36.10 37.82 16,611,374 +0.77(+2.06%)
Aug 26, 2010 37.05 37.44 36.29 37.05 17,428 +0.10(+0.28%)
Aug 25, 2010 36.27 37.07 35.38 36.95 17,470,212 +0.46(+1.26%)
Aug 24, 2010 36.60 37.30 36.17 36.49 1,035 -0.65(-1.75%)
Aug 23, 2010 36.81 37.66 36.72 37.14 11,686,558 -0.14(-0.38%)
Aug 20, 2010 37.61 37.82 36.85 37.28 11,347,769 -0.67(-1.77%)
Aug 19, 2010 39.21 39.78 37.78 37.95 12,072 -1.51(-3.83%)
Aug 18, 2010 39.41 39.67 38.58 39.46 8,615,541 +0.22(+0.56%)
Aug 17, 2010 39.39 39.72 39.11 39.24 3,397 +0.41(+1.06%)
Aug 16, 2010 39.33 39.41 37.87 38.83 10,097,546 -0.73(-1.85%)
Aug 13, 2010 39.56 40.55 39.52 39.56 7,641,854 -0.26(-0.65%)
Aug 12, 2010 39.83 40.22 39.72 39.82 9,008,355 -0.83(-2.04%)
Aug 11, 2010 41.57 41.70 40.63 40.65 628 -1.77(-4.17%)
Aug 10, 2010 41.99 42.73 41.54 42.42 12,195,142 +0.10(+0.24%)
Aug 09, 2010 41.82 42.36 41.56 42.32 8,454,488 +0.90(+2.17%)
Aug 06, 2010 41.42 41.76 40.73 41.42 9,578,932 -0.43(-1.03%)
Aug 05, 2010 41.51 41.98 41.12 41.85 8,944,969 +0.17(+0.41%)
Aug 04, 2010 41.99 41.99 40.98 41.68 17,000 +0.00(+0.00%)
Aug 03, 2010 42.24 42.84 41.49 41.68 41,330 -1.05(-2.46%)
Aug 02, 2010 41.72 43.12 41.72 42.73 14,184,000 +0.67(+1.59%)
Jul 30, 2010 41.99 42.29 40.50 42.06 11,496,791 +1.86(+4.63%)
Jul 29, 2010 39.81 40.75 39.04 40.20 10,530 +0.90(+2.29%)
Jul 28, 2010 39.30 40.22 39.22 39.30 8,673 -0.33(-0.83%)
Jul 27, 2010 39.63 40.43 39.55 39.63 6,294 -0.21(-0.53%)
Jul 26, 2010 39.50 39.95 39.24 39.84 3,717,010 +0.30(+0.76%)
Jul 23, 2010 39.20 39.78 38.63 39.54 6,161,947 +0.25(+0.64%)
Jul 22, 2010 37.54 39.35 37.36 39.29 19,428 +2.40(+6.51%)
Jul 21, 2010 38.48 38.50 36.78 36.89 11,133,249 -0.92(-2.43%)
Jul 20, 2010 37.81 37.88 36.61 37.81 8,541,432 +0.39(+1.04%)
Jul 19, 2010 37.97 38.05 37.15 37.42 5,973,745 -0.38(-1.01%)
Jul 16, 2010 37.80 38.89 37.66 37.80 7,179,416 -0.89(-2.30%)
Jul 15, 2010 40.03 40.17 38.21 38.69 11,032,406 -1.29(-3.23%)
Jul 14, 2010 40.72 40.72 39.59 39.98 5,141 -0.95(-2.32%)
Jul 13, 2010 40.13 41.17 40.06 40.93 7,182,264 +1.36(+3.44%)
Jul 12, 2010 39.94 40.35 39.42 39.57 3,606,507 -0.53(-1.32%)
Jul 09, 2010 40.10 40.18 39.15 40.10 3,892,776 +0.66(+1.67%)
Jul 08, 2010 39.14 39.55 38.80 39.44 11,678 +0.84(+2.18%)
Jul 07, 2010 37.73 38.66 37.09 38.60 7,188,614 +1.26(+3.37%)
Jul 06, 2010 37.34 38.15 36.85 37.34 3,399 +0.14(+0.38%)
Jul 02, 2010 37.20 37.98 36.78 37.20 5,425,090 -0.18(-0.48%)
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.