MetLife (NY: MET )

59.30 USD -2.42 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 53.97 54.26 53.56 53.58 3,779,566 -0.39(-0.72%)
Oct 30, 2017 53.85 54.08 53.65 53.97 4,043,933 -0.32(-0.59%)
Oct 27, 2017 54.05 54.31 53.77 54.29 2,464,198 +0.08(+0.15%)
Oct 26, 2017 54.11 54.39 54.04 54.21 3,374,417 +0.27(+0.50%)
Oct 25, 2017 54.20 54.22 53.72 53.94 3,921,269 -0.20(-0.37%)
Oct 24, 2017 53.85 54.33 53.84 54.14 4,186,193 +0.70(+1.31%)
Oct 23, 2017 53.20 53.65 53.20 53.44 4,035,094 +0.15(+0.28%)
Oct 20, 2017 53.56 53.58 53.08 53.29 4,300,265 +0.30(+0.57%)
Oct 19, 2017 52.39 53.07 52.39 52.99 2,503,971 +0.19(+0.36%)
Oct 18, 2017 52.73 52.92 52.43 52.80 3,368,368 +0.42(+0.80%)
Oct 17, 2017 53.23 53.23 52.20 52.38 4,853,674 -0.49(-0.93%)
Oct 16, 2017 52.84 53.38 52.74 52.87 3,240,207 +0.15(+0.28%)
Oct 13, 2017 52.63 53.00 52.55 52.72 3,837,314 -0.01(-0.02%)
Oct 12, 2017 52.97 52.97 52.64 52.73 3,533,294 -0.12(-0.23%)
Oct 11, 2017 53.02 53.08 52.56 52.85 3,214,039 -0.29(-0.55%)
Oct 10, 2017 52.99 53.30 52.74 53.14 4,003,575 +0.15(+0.28%)
Oct 09, 2017 53.00 53.12 52.80 52.99 2,812,357 -0.03(-0.06%)
Oct 06, 2017 52.83 53.27 52.61 53.02 5,112,059 +0.44(+0.84%)
Oct 05, 2017 52.50 53.00 52.31 52.58 3,601,050 +0.06(+0.11%)
Oct 04, 2017 52.42 52.73 52.38 52.52 2,971,974 +0.12(+0.23%)
Oct 03, 2017 52.12 52.42 51.90 52.40 3,337,033 +0.26(+0.50%)
Oct 02, 2017 51.94 52.30 51.50 52.14 4,593,867 +0.19(+0.37%)
Sep 29, 2017 51.25 51.97 51.16 51.95 4,403,202 +0.63(+1.23%)
Sep 28, 2017 51.96 52.03 51.04 51.32 4,526,190 -0.54(-1.04%)
Sep 27, 2017 52.24 51.86 7,506,947 +0.39(+0.76%)
Sep 26, 2017 50.76 51.54 50.57 51.47 5,872,466 +0.62(+1.22%)
Sep 25, 2017 50.38 51.01 50.25 50.85 5,778,857 +0.31(+0.61%)
Sep 22, 2017 50.12 50.95 50.08 50.54 5,754,267 +0.09(+0.18%)
Sep 21, 2017 50.11 50.57 49.89 50.45 5,309,099 +0.32(+0.64%)
Sep 20, 2017 49.56 50.29 49.35 50.13 4,684,743 +0.66(+1.33%)
Sep 19, 2017 48.96 49.65 48.87 49.47 5,171,585 +0.57(+1.17%)
Sep 18, 2017 48.74 49.08 48.61 48.90 4,099,973 +0.36(+0.74%)
Sep 15, 2017 48.26 48.57 48.11 48.54 7,371,451 +0.19(+0.39%)
Sep 14, 2017 48.64 48.85 48.29 48.35 3,783,617 -0.30(-0.62%)
Sep 13, 2017 48.29 48.65 48.08 48.65 4,833,263 +0.15(+0.31%)
Sep 12, 2017 47.81 48.56 47.79 48.50 5,322,951 +0.91(+1.91%)
Sep 11, 2017 47.77 47.94 47.21 47.59 6,341,956 +0.45(+0.95%)
Sep 08, 2017 46.77 47.28 46.57 47.14 4,894,875 +0.33(+0.70%)
Sep 07, 2017 47.89 48.02 46.67 46.81 5,836,596 -1.14(-2.38%)
Sep 06, 2017 47.54 48.22 47.51 47.95 8,067,406 +0.64(+1.35%)
Sep 05, 2017 47.46 47.54 46.99 47.31 9,368,908 -0.49(-1.03%)
Sep 01, 2017 47.05 48.02 46.89 47.80 6,888,299 +0.97(+2.07%)
Aug 31, 2017 47.23 47.38 46.81 46.83 5,991,077 -0.23(-0.49%)
Aug 30, 2017 46.84 47.21 46.63 47.06 4,954,847 +0.33(+0.71%)
Aug 29, 2017 47.00 47.00 46.47 46.73 6,216,907 -0.84(-1.77%)
Aug 28, 2017 47.88 47.95 47.39 47.57 5,223,892 -0.42(-0.88%)
Aug 25, 2017 47.73 48.18 47.66 47.99 5,658,282 +0.39(+0.82%)
Aug 24, 2017 47.22 47.62 46.99 47.60 4,927,740 +0.55(+1.17%)
Aug 23, 2017 46.76 47.33 46.69 47.05 4,402,363 -0.12(-0.25%)
Aug 22, 2017 46.76 47.20 46.63 47.17 4,128,821 +0.49(+1.05%)
Aug 21, 2017 46.96 46.99 46.53 46.68 4,899,647 -0.34(-0.72%)
Aug 18, 2017 46.70 47.47 46.57 47.02 7,662,137 +0.07(+0.15%)
Aug 17, 2017 47.68 47.95 46.87 46.95 7,748,809 -1.00(-2.09%)
Aug 16, 2017 47.90 48.34 47.72 47.95 7,287,638 +0.17(+0.36%)
Aug 15, 2017 47.99 48.66 47.67 47.78 6,335,488 +0.20(+0.42%)
Aug 14, 2017 47.38 47.74 47.29 47.58 6,710,979 +0.77(+1.64%)
Aug 11, 2017 46.71 47.01 46.58 46.81 6,437,764 +0.07(+0.15%)
Aug 10, 2017 47.77 47.96 46.43 46.74 7,666,348 -1.57(-3.25%)
Aug 09, 2017 48.42 48.63 47.92 48.31 6,215,260 -0.46(-0.94%)
Aug 08, 2017 48.47 49.16 48.41 48.77 7,962,486 +0.24(+0.49%)
Aug 07, 2017 48.17 48.77 48.16 48.53 9,326,103 -5.39(-10.00%)
Aug 04, 2017 53.77 54.24 53.26 53.92 6,401,613 +0.42(+0.79%)
Aug 03, 2017 53.59 54.44 53.30 53.50 8,682,344 -1.98(-3.57%)
Aug 02, 2017 55.65 55.77 54.66 55.48 4,566,125 -0.23(-0.41%)
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.