$45.77 +0.69 (%) Metlife Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
5/12/201643.7443.9243.1543.514,519,086
5/12/20161.951.951.951.950
5/11/201643.7044.1243.4043.424,040,545
5/11/20161.801.951.801.95600
5/10/201643.2444.0643.1143.916,296,695
5/10/20161.901.901.901.90880
5/9/201642.9543.1642.6542.926,664,466
5/9/20161.951.951.951.95100
5/6/201642.4743.1142.3343.024,975,156
5/6/20161.801.801.801.800
5/5/201642.4743.6042.2042.818,424,679
5/5/20161.801.801.801.800
5/4/201644.1344.4743.5843.947,063,903
5/4/20161.801.801.801.800
5/3/201645.1145.2044.2444.796,039,579
5/3/20161.801.801.801.800
5/2/201645.3545.8544.9645.845,081,683
5/2/20161.702.151.701.802,382
4/29/201645.5046.0444.5945.107,788,598
4/29/20161.601.601.601.600
4/28/201646.3146.6145.5845.735,947,372
4/28/20161.601.601.601.600
4/27/201646.6346.9746.3246.757,592,887
4/27/20161.601.601.601.600
4/26/201646.4746.8446.3046.725,352,741
4/26/20161.601.601.601.60300
4/25/201646.5746.8145.7946.245,044,678
4/25/20161.551.551.551.550
4/22/201646.1847.0946.1846.907,172,146
4/22/20161.551.551.551.550
4/21/201646.3246.7346.0646.124,816,739
4/21/20161.681.681.551.55300
4/20/201645.7246.5545.5346.414,691,254
4/20/20161.591.651.591.65300
4/19/201645.2745.9145.2345.624,677,467
4/19/20161.551.641.551.64350
4/18/201644.5045.2044.3245.074,597,636
4/18/20161.551.551.551.550
4/15/201644.8444.9444.4244.653,999,004
4/15/20161.551.551.551.550
4/14/201644.2344.9944.0944.854,964,185
4/14/20161.551.551.551.550
4/13/201643.5844.4043.5844.366,106,272
4/13/20161.551.551.551.55600
4/12/201642.7243.3442.4343.164,328,226
4/12/20161.551.551.551.550
4/11/201642.2042.9042.1742.434,705,503
4/11/20161.551.551.551.550
4/8/201642.3642.6041.6841.895,028,188
4/8/20161.551.551.551.55300
4/7/201642.4942.6841.5241.927,473,312
4/7/20161.601.601.601.600
4/6/201642.9243.0542.3042.985,861,215
4/6/20161.601.601.601.600
4/5/201643.2743.2742.7242.895,449,186
4/5/20161.601.601.601.600
4/4/201644.6344.6343.5543.685,509,971
4/4/20161.701.701.501.60900
4/1/201643.6944.6343.4544.568,889,059
4/1/20161.751.751.751.75300
3/31/201644.8745.1043.8543.947,877,065
3/31/20161.701.751.701.75450
3/30/201642.8045.8942.7944.7321,523,313
3/30/20161.701.701.701.70400
3/29/201642.6742.6842.0342.464,842,980
3/29/20161.751.851.701.85400
3/28/201642.5743.1842.4143.004,267,977
3/28/20161.901.901.901.900
3/24/201642.8042.8041.7042.308,499,308
3/24/20161.901.901.901.90900
3/23/201644.0044.0043.2643.417,324,748
3/23/20161.951.951.951.951,300
3/22/201644.0244.4043.8544.094,434,808
3/22/20161.901.901.901.900
3/21/201644.6144.9544.2244.513,715,261
3/21/20161.901.901.901.90100
3/18/201644.2244.7843.9944.739,104,866
3/18/20161.751.751.751.750
3/17/201643.7644.2643.1544.087,609,027
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center