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

MetLife (NY: MET )

70.42 -1.48 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 6.460 6.861 6.416 6.710 60,038,636 +0.37(+5.91%)
Mar 30, 2009 6.808 6.822 6.265 6.336 44,603,496 -1.09(-14.68%)
Mar 26, 2009 7.191 7.515 7.005 7.427 66,477,548 +0.18(+2.44%)
Mar 25, 2009 7.020 7.267 6.622 7.250 64,649,768 +0.41(+5.99%)
Mar 24, 2009 6.787 7.247 6.690 6.840 58,524,116 -0.38(-5.30%)
Mar 23, 2009 6.705 7.309 6.702 7.223 68,117,104 +1.10(+17.95%)
Mar 20, 2009 6.643 6.752 6.018 6.124 84,419,248 -0.76(-11.01%)
Mar 19, 2009 7.606 7.807 6.545 6.881 84,910,080 -0.65(-8.65%)
Mar 18, 2009 6.457 7.878 6.263 7.533 105,840,296 +1.29(+20.62%)
Mar 17, 2009 5.670 6.263 5.511 6.245 63,185,476 +0.60(+10.54%)
Mar 16, 2009 5.381 6.425 5.231 5.650 100,803,528 +0.42(+8.06%)
Mar 13, 2009 5.154 5.340 4.736 5.228 0 +0.13(+2.54%)
Mar 12, 2009 4.418 5.151 4.220 5.098 83,952,904 +0.60(+13.29%)
Mar 11, 2009 4.571 4.960 4.105 4.500 78,472,552 +0.00(+0.00%)
Mar 10, 2009 3.902 4.521 3.805 4.500 90,941,880 +0.82(+22.36%)
Mar 09, 2009 3.466 3.852 3.395 3.678 59,511,116 +0.08(+2.13%)
Mar 06, 2009 3.640 3.819 3.351 3.601 0 +0.04(+0.99%)
Mar 05, 2009 4.096 4.126 3.372 3.566 101,560,416 -0.77(-17.80%)
Mar 04, 2009 4.267 4.565 3.766 4.338 114,526,544 -0.58(-11.86%)
Mar 02, 2009 5.081 5.558 4.892 4.922 62,936,492 -0.52(-9.53%)
Feb 27, 2009 6.115 6.307 5.210 5.440 0 -1.63(-23.05%)
Feb 26, 2009 6.808 7.220 6.489 7.070 62,220,832 +0.57(+8.80%)
Feb 25, 2009 6.793 6.793 6.036 6.498 39,124,424 -0.37(-5.36%)
Feb 24, 2009 5.997 6.899 5.750 6.867 49,925,972 +0.87(+14.55%)
Feb 23, 2009 6.554 6.625 5.974 5.994 37,475,868 -0.32(-5.09%)
Feb 20, 2009 6.271 6.460 5.726 6.316 59,582,876 -0.23(-3.56%)
Feb 19, 2009 7.265 7.368 6.501 6.548 41,356,312 -0.58(-8.18%)
Feb 18, 2009 7.350 7.435 6.905 7.132 31,196,810 +0.03(+0.46%)
Feb 17, 2009 7.553 7.571 7.094 7.100 35,995,504 -0.80(-10.11%)
Feb 13, 2009 8.160 8.387 7.889 7.898 22,712,324 -0.38(-4.59%)
Feb 12, 2009 8.040 8.355 7.768 8.278 27,711,134 +0.07(+0.83%)
Feb 11, 2009 8.414 8.432 7.907 8.211 24,507,796 +0.10(+1.20%)
Feb 10, 2009 8.803 9.033 8.046 8.113 45,844,440 -1.11(-11.99%)
Feb 09, 2009 9.310 9.540 8.965 9.218 30,680,628 +0.01(+0.13%)
Feb 06, 2009 8.844 9.327 8.844 9.207 37,817,548 +0.15(+1.63%)
Feb 05, 2009 8.594 9.413 8.493 9.059 33,836,248 +0.34(+3.85%)
Feb 04, 2009 8.741 9.053 8.440 8.723 36,784,200 +0.32(+3.79%)
Feb 03, 2009 8.712 8.815 8.355 8.405 29,833,278 -0.16(-1.86%)
Feb 02, 2009 8.325 8.765 8.175 8.564 23,758,450 +0.10(+1.15%)
Jan 30, 2009 8.900 9.139 8.320 8.467 0 -0.38(-4.33%)
Jan 29, 2009 9.257 9.392 8.803 8.850 33,779,452 -0.95(-9.74%)
Jan 28, 2009 8.726 10.04 8.726 9.805 47,520,824 +1.65(+20.20%)
Jan 27, 2009 7.960 8.178 7.742 8.158 24,958,812 +0.28(+3.59%)
Jan 26, 2009 8.007 8.541 7.601 7.875 30,631,612 +0.03(+0.34%)
Jan 23, 2009 7.250 8.072 6.881 7.848 27,493,356 +0.33(+4.43%)
Jan 22, 2009 7.760 8.075 7.232 7.515 45,092,176 -0.81(-9.73%)
Jan 21, 2009 7.226 8.476 7.206 8.325 43,090,972 +1.31(+18.60%)
Jan 20, 2009 7.966 8.146 6.999 7.020 57,381,908 -1.36(-16.24%)
Jan 16, 2009 8.523 8.806 8.107 8.381 0 +0.12(+1.43%)
Jan 15, 2009 8.128 8.744 7.754 8.264 36,959,192 +0.14(+1.78%)
Jan 14, 2009 8.364 8.547 7.857 8.119 38,399,932 -0.52(-6.04%)
Jan 13, 2009 8.635 9.021 8.467 8.641 24,550,690 +0.08(+0.89%)
Jan 12, 2009 9.322 9.386 8.399 8.564 29,170,134 -0.83(-8.82%)
Jan 09, 2009 9.746 9.799 9.313 9.392 19,082,082 -0.37(-3.83%)
Jan 08, 2009 9.705 9.826 9.457 9.767 21,695,762 +0.21(+2.16%)
Jan 07, 2009 10.26 10.26 9.401 9.560 26,534,228 -0.93(-8.90%)
Jan 06, 2009 10.61 11.02 10.39 10.49 31,859,100 +0.04(+0.34%)
Jan 05, 2009 10.65 10.81 10.26 10.46 21,251,338 -0.14(-1.33%)
Jan 02, 2009 10.39 10.68 9.840 10.60 0 +0.33(+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.