$43.29 +0.18 (%) Metlife Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MET historical data

Date Open High Low Close Volume
7/25/201643.1143.2042.7843.114,039,436
7/25/20162.502.502.502.500
7/22/201643.3543.4643.0043.265,676,986
7/22/20162.502.502.502.500
7/21/201643.2643.4042.9643.229,623,715
7/21/20162.502.502.502.50200
7/20/201643.2543.3842.8343.158,320,578
7/20/20162.502.652.502.65900
7/19/201642.8643.1542.6642.978,936,345
7/19/20162.642.652.522.52500
7/18/201642.5643.4642.4643.098,389,589
7/18/20162.602.602.512.51600
7/15/201642.5942.9942.1842.618,400,434
7/15/20162.602.602.602.600
7/14/201642.3642.9841.8542.3817,183,360
7/14/20162.602.602.602.600
7/13/201640.2040.8740.0040.486,214,721
7/13/20162.742.742.602.60216
7/12/201640.3541.0040.3240.768,654,730
7/12/20162.712.712.712.710
7/11/201639.6839.9639.4239.785,795,363
7/11/20162.712.712.712.710
7/8/201638.8639.5538.8639.208,550,135
7/8/20162.712.712.712.710
7/7/201638.4039.2337.8838.278,384,756
7/7/20162.712.712.712.710
7/6/201637.6138.3936.9938.3510,967,745
7/6/20162.903.592.502.716,275
7/5/201638.7938.8337.5437.859,687,143
7/5/20162.652.852.652.851,200
7/4/20162.602.602.602.6010
7/1/201639.5639.9739.1639.498,173,241
6/30/201639.4239.8438.8039.8310,107,874
6/30/20162.602.602.602.600
6/29/201638.1639.2437.8239.2010,820,214
6/29/20162.602.602.602.600
6/28/201637.5037.9436.6037.7018,676,832
6/28/20162.602.602.602.600
6/27/201639.0039.0836.1736.5317,573,535
6/27/20162.602.602.602.600
6/24/201641.2141.4739.3839.4418,505,534
6/24/20162.602.602.602.600
6/23/201643.3844.1843.2044.175,636,409
6/23/20162.602.602.602.600
6/22/201642.7243.1042.4742.554,304,773
6/22/20162.602.602.602.60100
6/21/201642.7942.9642.2142.734,877,450
6/21/20162.652.652.652.650
6/20/201643.1543.4342.4942.525,224,920
6/20/20162.652.652.652.650
6/17/201642.2242.5341.7942.177,408,495
6/17/20162.602.652.602.65264
6/16/201641.4542.2841.0442.226,669,323
6/16/20162.602.602.502.50622
6/15/201642.5042.9541.8741.936,867,089
6/15/20162.752.752.752.75122
6/14/201642.7543.0241.9242.267,164,808
6/14/20162.752.752.752.750
6/13/201642.7743.4142.6542.907,650,492
6/13/20162.802.802.752.75400
6/10/201643.2443.2842.6443.099,253,983
6/10/20162.792.792.792.790
6/9/201644.2544.3143.6343.786,005,711
6/9/20163.003.002.792.791,460
6/8/201644.7345.0144.4444.624,744,481
6/8/20162.772.772.772.77970
6/7/201645.0245.0344.5044.555,867,295
6/7/20162.572.842.572.84580
6/6/201644.3245.0544.2644.794,336,137
6/6/20162.602.602.452.45740
6/3/201644.9544.9543.7544.306,599,338
6/3/20162.272.272.272.270
6/2/201645.6345.7145.3045.713,743,230
6/2/20162.272.272.272.270
6/1/201645.2145.8544.2845.787,242,057
6/1/20162.272.272.272.27400
5/31/201645.8146.0845.3345.555,796,386
5/31/20162.272.272.272.27300
5/30/20162.152.272.152.27300
5/27/201645.0545.7745.0545.776,261,415
5/27/20162.002.002.002.000
5/26/201645.9945.9945.0345.084,820,534
5/26/20162.002.002.002.000
5/25/201645.6046.0845.5145.786,117,895
5/25/20162.002.002.002.000
5/24/201644.7445.5044.7145.274,760,253
5/24/20162.002.002.002.000
5/23/201644.4444.7044.1644.444,902,244
5/20/201644.5945.1244.4344.615,396,995
5/20/20162.002.002.002.000
5/19/201644.5845.1743.8144.315,588,491
5/19/20162.002.002.002.001,000
5/18/201643.3445.1443.3444.979,696,726
5/18/20162.102.102.102.100
5/17/201643.3643.8343.1343.294,575,879
5/17/20162.102.102.102.10100
5/16/201643.0743.7343.0543.405,196,116
5/16/20161.951.951.951.950
5/13/201643.3743.9942.9342.995,188,248
5/13/20161.951.951.951.950
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center