$53.23 -0.36 (%) Metlife Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MET historical data

Date Open High Low Close Volume
5/22/201553.3353.8753.2253.234,307,683
5/22/20152.902.902.902.900
5/21/201553.0753.6853.0053.597,065,243
5/21/20152.902.902.902.900
5/20/201553.3853.5952.7353.296,009,949
5/20/20152.902.902.902.900
5/19/201553.5453.5453.0853.445,126,892
5/19/20152.902.902.902.900
5/18/201552.7353.3152.6353.064,181,490
5/15/201553.2053.2052.2952.584,920,358
5/15/20152.902.902.902.900
5/14/201553.2853.4852.9053.154,602,484
5/14/20152.902.902.902.900
5/13/201552.8053.2852.7053.106,027,134
5/13/20152.902.902.902.900
5/12/201553.2553.5552.7953.117,562,952
5/12/20152.902.902.902.900
5/11/201552.3053.4152.1253.309,456,160
5/11/20152.902.902.902.900
5/8/201551.9352.4451.2952.257,671,725
5/8/20152.902.902.902.900
5/7/201551.9052.7150.7052.079,756,544
5/7/20152.902.902.902.900
5/6/201552.4252.4951.3851.786,545,701
5/6/20152.902.902.902.900
5/5/201552.2052.8152.0052.114,612,463
5/5/20152.952.952.952.95100
5/4/201552.2352.5752.0252.454,087,466
5/4/20152.952.952.952.95500
5/1/201551.7552.3251.5351.996,603,002
5/1/20152.882.882.882.880
4/30/201552.0452.2051.2151.296,747,029
4/30/20152.882.882.882.880
4/29/201551.0652.4851.0052.149,883,752
4/29/20152.902.902.882.88511
4/28/201550.3550.9149.9350.855,849,053
4/28/20152.902.902.902.900
4/27/201550.7750.9350.1750.255,390,849
4/27/20152.882.882.882.880
4/24/201551.0551.2850.5150.663,758,132
4/24/20152.882.882.882.88500
4/23/201550.8551.4550.8251.136,269,934
4/23/20152.882.882.882.880
4/22/201550.3751.1149.9251.056,710,970
4/22/20152.882.882.882.880
4/21/201550.9051.1850.1150.396,454,447
4/21/20152.882.882.882.880
4/20/201550.8151.1850.6650.714,387,901
4/20/20152.882.882.882.880
4/17/201550.6050.7950.2250.505,769,504
4/17/20152.882.882.882.880
4/16/201550.8451.2650.5251.004,838,200
4/16/20152.882.882.882.88250
4/15/201550.5851.1550.5850.856,084,655
4/15/20152.882.882.882.880
4/14/201550.4950.8450.1050.457,250,810
4/14/20152.802.802.802.800
4/13/201550.9551.4250.6651.275,275,552
4/13/20152.802.802.802.800
4/10/201551.3151.4450.7950.824,621,414
4/10/20152.952.952.952.950
4/9/201550.9451.6250.8151.454,665,497
4/9/20152.842.952.842.95500
4/8/201551.0251.3450.7851.105,239,963
4/8/20152.702.702.702.700
4/7/201551.3851.3850.7850.803,187,350
4/7/20152.702.702.692.69900
4/6/201550.4851.2550.2151.177,026,690
4/6/20152.802.802.802.80600
4/2/201550.3251.2050.0751.104,989,003
4/2/20152.802.802.802.800
4/1/201550.2550.5650.0550.274,201,840
4/1/20152.802.802.802.800
3/31/201550.5750.7050.3250.555,389,985
3/31/20152.802.802.802.800
3/30/201550.7451.2850.6250.934,654,203
3/30/20152.802.802.802.800
3/27/201550.3950.5850.1050.274,665,283
3/27/20152.902.902.902.900
3/26/201550.0550.9149.9850.586,244,922
3/26/20152.902.902.902.900
3/25/201550.9151.0650.2950.314,479,205
3/25/20152.902.902.902.900
3/24/201551.2951.3750.8650.898,015,123
3/24/20152.902.902.902.900
3/23/201551.4852.1551.4051.414,597,811
3/23/20152.902.902.902.900
3/20/201550.8851.6250.5551.6210,229,572
3/20/20153.103.102.902.90440
3/19/201551.4951.6750.3350.616,719,805
3/19/20153.103.103.103.100
3/18/201551.3052.2251.1051.668,552,257
3/18/20153.063.193.003.00900
3/17/201551.5951.9051.3251.604,647,704
3/17/20153.033.053.033.05639
3/16/201551.7152.0051.3851.925,909,376
3/16/20152.902.902.902.900
3/13/201551.6851.9750.8851.357,549,619
3/13/20152.902.902.902.900
3/12/201551.1151.8650.9651.845,150,905
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center