MetLife (NY: MET )

62.30 USD +0.23 (+0.37%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 60.96 62.30 60.96 62.07 5,889,417 +1.29(+2.12%)
Sep 14, 2021 62.18 62.25 60.52 60.78 4,449,852 -1.01(-1.63%)
Sep 13, 2021 61.41 61.90 60.98 61.79 3,768,764 +1.02(+1.68%)
Sep 10, 2021 61.63 61.74 60.69 60.77 4,550,139 -0.26(-0.43%)
Sep 09, 2021 60.81 62.12 60.72 61.03 4,552,339 +0.05(+0.08%)
Sep 08, 2021 60.74 61.08 60.38 60.98 3,579,387 +0.10(+0.16%)
Sep 07, 2021 61.23 61.73 60.83 60.88 5,387,961 -0.34(-0.56%)
Sep 03, 2021 61.70 61.96 60.88 61.22 3,608,881 -0.44(-0.71%)
Sep 02, 2021 61.59 61.94 61.27 61.66 5,761,284 +0.35(+0.57%)
Sep 01, 2021 62.02 62.02 61.10 61.31 4,776,167 -0.69(-1.11%)
Aug 31, 2021 61.73 62.55 61.52 62.00 5,289,199 +0.13(+0.21%)
Aug 30, 2021 62.96 62.96 61.63 61.87 2,845,248 -0.90(-1.43%)
Aug 27, 2021 62.11 62.92 61.86 62.77 4,220,839 +0.98(+1.59%)
Aug 26, 2021 62.58 62.67 61.63 61.79 2,659,251 -0.68(-1.09%)
Aug 25, 2021 62.03 63.08 61.67 62.47 2,940,421 +0.78(+1.26%)
Aug 24, 2021 61.31 61.87 61.12 61.69 2,351,502 +0.52(+0.85%)
Aug 23, 2021 61.00 61.56 60.93 61.17 2,856,840 +0.66(+1.09%)
Aug 20, 2021 60.26 60.67 59.94 60.51 2,991,016 +0.23(+0.38%)
Aug 19, 2021 60.05 60.76 59.78 60.28 3,677,942 -0.69(-1.13%)
Aug 18, 2021 61.17 62.07 60.90 60.97 3,066,011 -0.50(-0.81%)
Aug 17, 2021 61.38 61.98 60.87 61.47 4,158,244 -0.51(-0.82%)
Aug 16, 2021 62.10 62.14 61.22 61.98 3,560,319 -0.51(-0.82%)
Aug 13, 2021 62.82 62.99 62.39 62.49 3,286,918 -0.18(-0.29%)
Aug 12, 2021 62.75 62.96 62.22 62.67 3,456,777 +0.07(+0.11%)
Aug 11, 2021 62.05 63.03 61.47 62.60 5,571,740 +0.87(+1.41%)
Aug 10, 2021 60.37 62.26 60.37 61.73 7,480,656 +1.27(+2.10%)
Aug 09, 2021 60.20 61.11 59.68 60.46 4,281,361 -0.25(-0.41%)
Aug 06, 2021 59.94 61.01 59.82 60.71 8,175,986 +1.87(+3.18%)
Aug 05, 2021 58.49 59.33 58.17 58.84 5,779,685 +1.71(+2.99%)
Aug 04, 2021 57.44 58.08 56.96 57.13 4,924,693 -1.16(-1.99%)
Aug 03, 2021 58.11 58.33 56.69 58.29 3,169,244 +0.46(+0.80%)
Aug 02, 2021 58.08 59.16 57.54 57.83 3,782,402 +0.13(+0.23%)
Jul 30, 2021 57.89 58.68 57.44 57.70 4,045,282 -0.53(-0.91%)
Jul 29, 2021 58.48 58.75 57.89 58.23 3,097,666 +0.59(+1.02%)
Jul 28, 2021 58.03 58.16 56.77 57.64 3,801,091 -0.10(-0.17%)
Jul 27, 2021 57.08 58.13 56.87 57.74 3,646,513 -0.31(-0.53%)
Jul 26, 2021 57.77 58.43 57.51 58.05 3,204,663 +0.42(+0.73%)
Jul 23, 2021 58.20 58.51 57.44 57.63 4,870,441 -0.18(-0.31%)
Jul 22, 2021 59.01 59.12 57.63 57.81 3,809,719 -1.18(-2.00%)
Jul 21, 2021 58.51 59.67 58.39 58.99 5,221,448 +1.29(+2.24%)
Jul 20, 2021 55.65 58.23 55.55 57.70 4,916,980 +1.84(+3.29%)
Jul 19, 2021 56.12 56.36 55.21 55.86 5,344,515 -1.72(-2.99%)
Jul 16, 2021 58.88 59.04 57.32 57.58 4,785,739 -1.06(-1.81%)
Jul 15, 2021 57.71 59.02 57.49 58.64 3,609,178 +0.40(+0.69%)
Jul 14, 2021 58.85 59.40 57.78 58.24 3,339,492 -0.44(-0.75%)
Jul 13, 2021 59.51 59.58 58.43 58.68 3,938,317 -0.88(-1.48%)
Jul 12, 2021 58.75 59.63 58.09 59.56 4,042,003 +0.70(+1.19%)
Jul 09, 2021 57.70 59.13 57.61 58.86 6,521,706 +2.17(+3.83%)
Jul 08, 2021 57.26 57.72 56.45 56.69 10,451,929 -2.15(-3.65%)
Jul 07, 2021 58.34 59.26 58.30 58.84 7,787,968 -0.06(-0.10%)
Jul 06, 2021 60.28 60.28 58.47 58.90 9,096,080 -1.52(-2.52%)
Jul 02, 2021 60.26 60.58 60.06 60.42 3,179,330 -0.09(-0.15%)
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.