MetLife (NY: MET )

57.77 USD +0.13 (+0.23%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.10 46.24 45.49 45.99 5,631,517 -0.26(-0.56%)
May 30, 2018 45.83 46.51 45.53 46.25 6,501,659 +1.09(+2.41%)
May 29, 2018 47.02 47.04 44.88 45.16 8,450,848 -2.51(-5.27%)
May 25, 2018 47.67 47.67 47.67 0 -0.33(-0.69%)
May 24, 2018 48.06 48.52 47.64 48.00 4,649,182 -0.45(-0.93%)
May 23, 2018 48.19 48.46 47.79 48.45 4,083,340 -0.01(-0.02%)
May 22, 2018 48.12 48.70 48.06 48.46 3,217,116 +0.37(+0.77%)
May 21, 2018 48.01 48.19 47.87 48.09 3,036,596 +0.31(+0.65%)
May 18, 2018 48.00 48.10 47.75 47.78 2,881,259 -0.40(-0.83%)
May 17, 2018 47.83 48.24 47.49 48.18 4,076,026 +0.29(+0.61%)
May 16, 2018 47.42 48.10 47.28 47.89 3,776,648 +0.41(+0.86%)
May 15, 2018 47.01 47.99 46.97 47.48 4,813,494 +0.52(+1.11%)
May 14, 2018 46.89 47.16 46.77 46.96 3,378,760 +0.19(+0.41%)
May 11, 2018 47.07 47.23 46.64 46.77 3,097,199 -0.12(-0.26%)
May 10, 2018 46.58 47.01 46.35 46.89 3,748,901 +0.30(+0.64%)
May 09, 2018 46.80 47.01 45.91 46.59 5,776,035 +0.04(+0.09%)
May 08, 2018 46.76 47.28 46.29 46.55 5,888,101 -0.40(-0.85%)
May 07, 2018 46.25 47.03 45.92 46.95 6,313,733 +0.72(+1.56%)
May 04, 2018 44.08 46.49 43.98 46.23 7,519,268 +1.57(+3.52%)
May 03, 2018 45.72 46.42 43.87 44.66 10,062,215 -0.39(-0.87%)
May 02, 2018 47.03 47.04 44.95 45.05 8,371,664 -2.25(-4.76%)
May 01, 2018 47.59 47.72 46.88 47.30 5,752,513 -0.37(-0.78%)
Apr 30, 2018 48.45 48.63 47.67 47.67 3,899,412 -0.72(-1.49%)
Apr 27, 2018 47.90 48.45 47.71 48.39 2,795,266 +0.22(+0.46%)
Apr 26, 2018 47.75 48.28 47.56 48.17 4,057,372 +0.34(+0.71%)
Apr 25, 2018 47.68 48.05 47.24 47.83 4,907,837 +0.22(+0.46%)
Apr 24, 2018 47.71 48.28 47.08 47.61 5,581,142 +0.21(+0.44%)
Apr 23, 2018 47.67 47.74 47.24 47.40 3,725,956 -0.09(-0.19%)
Apr 20, 2018 47.60 47.72 46.97 47.49 4,377,761 +0.05(+0.11%)
Apr 19, 2018 47.03 47.54 47.03 47.44 3,902,002 +0.44(+0.94%)
Apr 18, 2018 47.00 47.41 46.93 47.00 4,121,276 +0.10(+0.21%)
Apr 17, 2018 47.74 47.74 46.77 46.90 4,298,799 -0.49(-1.03%)
Apr 16, 2018 47.33 47.54 47.02 47.39 4,049,724 +0.47(+1.00%)
Apr 13, 2018 47.39 47.49 46.70 46.92 4,520,801 -0.11(-0.23%)
Apr 12, 2018 46.53 47.32 46.43 47.03 5,149,617 +0.98(+2.13%)
Apr 11, 2018 46.05 46.49 45.85 46.05 4,781,716 -0.41(-0.88%)
Apr 10, 2018 46.25 46.81 46.12 46.46 4,742,063 +0.91(+2.00%)
Apr 09, 2018 45.59 46.42 45.51 45.55 4,903,333 +0.28(+0.62%)
Apr 06, 2018 45.47 45.96 44.84 45.27 8,637,080 -0.76(-1.65%)
Apr 05, 2018 46.15 46.37 45.82 46.03 5,740,493 +0.18(+0.39%)
Apr 04, 2018 44.68 45.94 44.58 45.85 8,082,172 +0.22(+0.48%)
Apr 03, 2018 45.26 45.83 44.96 45.63 6,481,487 +0.61(+1.35%)
Apr 02, 2018 45.85 46.05 44.44 45.02 7,454,740 -0.87(-1.90%)
Mar 29, 2018 45.89 45.89 45.89 0 -0.01(-0.02%)
Mar 28, 2018 45.66 46.33 45.21 45.90 7,056,625 +0.41(+0.90%)
Mar 27, 2018 46.11 46.47 45.22 45.49 6,703,359 -0.66(-1.43%)
Mar 26, 2018 45.21 46.29 45.00 46.15 7,331,696 +2.07(+4.70%)
Mar 23, 2018 45.83 45.94 44.05 44.08 5,635,112 -1.63(-3.57%)
Mar 22, 2018 46.55 46.74 45.55 45.71 5,656,400 -1.51(-3.20%)
Mar 21, 2018 47.39 47.79 47.16 47.22 4,757,275 +0.02(+0.04%)
Mar 20, 2018 47.12 47.45 47.12 47.20 5,745,770 +0.11(+0.23%)
Mar 19, 2018 47.42 47.56 46.56 47.09 6,257,694 -0.23(-0.49%)
Mar 16, 2018 46.92 47.68 46.92 47.32 8,507,007 +0.36(+0.77%)
Mar 15, 2018 47.20 47.26 46.77 46.96 3,901,235 +0.05(+0.11%)
Mar 14, 2018 47.32 47.40 46.79 46.91 6,493,011 -0.19(-0.40%)
Mar 13, 2018 47.30 47.46 46.77 47.10 5,694,320 +0.08(+0.17%)
Mar 12, 2018 47.83 47.84 47.01 47.02 6,013,762 -0.82(-1.71%)
Mar 09, 2018 47.36 48.01 47.23 47.84 5,037,547 +1.00(+2.13%)
Mar 08, 2018 47.15 47.19 46.44 46.84 4,095,405 -0.21(-0.45%)
Mar 07, 2018 47.05 5,007,956 -0.02(-0.04%)
Mar 06, 2018 46.54 47.31 46.49 47.07 7,415,521 +0.68(+1.47%)
Mar 05, 2018 45.09 46.65 45.09 46.39 7,212,594 +0.89(+1.96%)
Mar 02, 2018 45.33 45.68 44.66 45.50 7,111,227 -0.23(-0.50%)
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.