MetLife (NY: MET )

61.02 USD +0.48 (+0.80%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.89 51.18 50.45 51.09 6,085,509 +0.13(+0.26%)
Nov 27, 2015 50.69 51.12 50.45 50.96 1,900,479 +0.31(+0.61%)
Nov 25, 2015 50.59 50.65 50.65 50.65 4,121,700 +0.13(+0.26%)
Nov 24, 2015 49.97 50.67 49.95 50.52 4,546,365 -0.17(-0.34%)
Nov 23, 2015 51.02 51.24 50.65 50.69 4,698,656 -0.33(-0.65%)
Nov 20, 2015 50.95 51.33 50.92 51.02 5,105,813 +0.27(+0.53%)
Nov 19, 2015 50.93 51.21 50.39 50.75 5,990,991 -0.33(-0.65%)
Nov 18, 2015 50.48 51.17 50.46 51.08 6,406,929 +0.80(+1.59%)
Nov 17, 2015 50.61 51.03 50.13 50.28 6,394,127 -0.19(-0.38%)
Nov 16, 2015 49.62 50.47 49.62 50.47 4,570,175 +0.58(+1.16%)
Nov 13, 2015 49.22 50.05 49.12 49.89 8,834,449 +0.43(+0.87%)
Nov 12, 2015 49.88 50.14 49.40 49.46 4,694,210 -0.82(-1.63%)
Nov 11, 2015 50.40 50.87 50.24 50.28 4,882,152 -0.49(-0.97%)
Nov 10, 2015 50.72 51.17 50.15 50.77 5,099,081 -0.03(-0.06%)
Nov 09, 2015 51.73 51.87 50.49 50.80 6,519,373 -0.89(-1.72%)
Nov 06, 2015 51.22 52.45 51.22 51.69 9,466,419 +1.79(+3.59%)
Nov 05, 2015 49.26 50.10 48.95 49.90 9,761,499 -0.59(-1.17%)
Nov 04, 2015 51.05 51.32 50.33 50.49 6,279,484 -0.91(-1.77%)
Nov 03, 2015 51.10 51.76 50.68 51.40 6,915,054 +0.33(+0.65%)
Nov 02, 2015 50.60 51.20 50.48 51.07 5,253,020 +0.69(+1.37%)
Oct 30, 2015 50.96 51.06 50.36 50.38 4,658,823 -0.61(-1.20%)
Oct 29, 2015 51.18 51.49 50.77 50.99 4,287,296 -0.26(-0.51%)
Oct 28, 2015 49.54 51.30 49.32 51.25 6,547,570 +2.03(+4.12%)
Oct 27, 2015 49.85 49.90 48.86 49.22 5,689,882 -1.03(-2.05%)
Oct 26, 2015 50.89 50.96 50.15 50.25 5,148,272 -0.73(-1.43%)
Oct 23, 2015 50.36 51.11 50.00 50.98 6,577,860 +1.30(+2.62%)
Oct 22, 2015 49.42 50.17 49.42 49.68 4,879,757 +0.59(+1.20%)
Oct 21, 2015 49.46 49.81 49.03 49.09 4,056,243 -0.21(-0.43%)
Oct 20, 2015 49.02 49.49 48.91 49.30 3,631,746 +0.37(+0.76%)
Oct 19, 2015 48.60 49.13 48.44 48.93 3,862,708 +0.09(+0.18%)
Oct 16, 2015 48.50 48.88 48.21 48.84 4,596,679 +0.44(+0.91%)
Oct 15, 2015 47.78 48.41 47.46 48.40 4,969,874 +1.20(+2.54%)
Oct 14, 2015 47.64 47.71 46.81 47.20 6,748,635 -0.68(-1.42%)
Oct 13, 2015 48.13 48.55 47.82 47.88 4,167,909 -0.46(-0.95%)
Oct 12, 2015 48.39 48.57 48.16 48.34 3,202,836 -0.05(-0.10%)
Oct 09, 2015 48.56 49.00 48.20 48.39 4,656,643 -0.23(-0.47%)
Oct 08, 2015 47.94 48.79 47.82 48.62 5,124,055 +0.43(+0.89%)
Oct 07, 2015 48.10 48.49 47.54 48.19 5,093,706 +0.65(+1.37%)
Oct 06, 2015 47.67 47.94 47.13 47.54 6,520,698 -0.25(-0.52%)
Oct 05, 2015 47.43 47.88 47.21 47.79 9,412,987 +0.82(+1.75%)
Oct 02, 2015 46.16 46.97 45.54 46.97 7,314,813 -0.47(-0.99%)
Oct 01, 2015 47.56 47.62 46.64 47.44 6,344,254 +0.29(+0.62%)
Sep 30, 2015 47.06 47.25 46.51 47.15 6,998,353 +0.81(+1.75%)
Sep 29, 2015 47.07 47.07 45.70 46.34 6,950,159 +0.27(+0.59%)
Sep 28, 2015 46.74 46.85 45.99 46.07 7,237,632 -1.16(-2.46%)
Sep 25, 2015 47.32 47.63 46.97 47.23 7,396,575 +0.80(+1.72%)
Sep 24, 2015 45.84 46.57 45.56 46.43 6,686,406 -0.09(-0.19%)
Sep 23, 2015 46.47 47.13 46.20 46.52 7,017,047 +0.32(+0.69%)
Sep 22, 2015 46.07 46.28 45.57 46.20 9,586,293 -0.70(-1.49%)
Sep 21, 2015 47.03 47.40 46.51 46.90 5,968,195 +0.38(+0.82%)
Sep 18, 2015 46.77 47.06 45.97 46.52 11,832,855 -1.26(-2.64%)
Sep 17, 2015 49.50 49.64 47.52 47.78 9,232,831 -1.81(-3.65%)
Sep 16, 2015 49.33 49.72 49.15 49.59 4,091,047 +0.28(+0.57%)
Sep 15, 2015 48.55 49.54 48.30 49.31 5,696,656 +1.12(+2.32%)
Sep 14, 2015 48.43 48.46 47.98 48.19 3,841,047 -0.34(-0.70%)
Sep 11, 2015 48.27 48.56 47.85 48.53 5,539,057 -0.17(-0.35%)
Sep 10, 2015 48.30 49.05 47.91 48.70 4,978,931 +0.28(+0.58%)
Sep 09, 2015 49.63 50.06 48.22 48.42 6,611,766 -0.65(-1.32%)
Sep 08, 2015 48.88 49.21 48.44 49.07 6,620,881 +1.21(+2.53%)
Sep 04, 2015 48.36 47.86 47.86 47.86 5,156,600 -1.10(-2.25%)
Sep 03, 2015 49.05 49.68 48.75 48.96 5,679,199 +0.11(+0.23%)
Sep 02, 2015 48.97 48.98 48.03 48.85 7,798,941 +0.86(+1.79%)
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.