Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MetLife (NY: MET )

73.80 -0.42 (-0.57%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.831 9.068 8.255 8.402 0 -0.38(-4.33%)
Jan 29, 2009 9.185 9.320 8.735 8.782 34,042,544 -0.95(-9.74%)
Jan 28, 2009 8.659 9.966 8.659 9.729 47,890,936 +1.63(+20.20%)
Jan 27, 2009 7.899 8.115 7.682 8.094 25,153,204 +0.28(+3.59%)
Jan 26, 2009 7.945 8.475 7.542 7.814 30,870,186 +0.03(+0.34%)
Jan 23, 2009 7.194 8.010 6.828 7.787 27,707,488 +0.33(+4.43%)
Jan 22, 2009 7.700 8.013 7.176 7.457 45,443,372 -0.80(-9.73%)
Jan 21, 2009 7.170 8.410 7.150 8.261 43,426,584 +1.30(+18.60%)
Jan 20, 2009 7.904 8.083 6.945 6.966 57,828,824 -1.35(-16.24%)
Jan 16, 2009 8.457 8.738 8.045 8.317 0 +0.12(+1.43%)
Jan 15, 2009 8.065 8.676 7.694 8.200 37,247,048 +0.14(+1.78%)
Jan 14, 2009 8.299 8.480 7.796 8.056 38,699,012 -0.52(-6.04%)
Jan 13, 2009 8.568 8.951 8.402 8.574 24,741,902 +0.08(+0.89%)
Jan 12, 2009 9.250 9.314 8.334 8.498 29,397,324 -0.82(-8.82%)
Jan 09, 2009 9.671 9.723 9.241 9.320 19,230,702 -0.37(-3.83%)
Jan 08, 2009 9.630 9.750 9.384 9.691 21,864,738 +0.20(+2.16%)
Jan 07, 2009 10.18 10.18 9.329 9.486 26,740,890 -0.93(-8.90%)
Jan 06, 2009 10.53 10.93 10.31 10.41 32,107,234 +0.04(+0.34%)
Jan 05, 2009 10.57 10.72 10.18 10.38 21,416,854 -0.14(-1.33%)
Jan 02, 2009 10.31 10.60 9.764 10.52 0 +0.32(+3.18%)
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.