$55.25 +0.19 (%) Metlife Inc - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MET historical data

Date Open High Low Close Volume
9/16/201454.7455.5354.7355.253,262,137
9/16/20142.752.752.752.750
9/15/201455.4555.4554.7855.063,970,256
9/15/20142.802.802.802.800
9/12/201454.8855.5754.7955.476,328,730
9/12/20142.752.752.752.750
9/11/201454.2454.9154.2454.713,585,906
9/11/20142.752.752.752.750
9/10/201454.5155.1154.4654.703,206,951
9/10/20142.802.802.802.800
9/9/201454.8154.8454.1754.294,766,653
9/9/20142.752.752.752.750
9/8/201455.2055.5354.6254.843,900,024
9/8/20142.852.952.852.95600
9/5/201455.1555.3754.7555.265,213,435
9/5/20142.902.902.902.900
9/4/201455.2955.8055.2955.426,381,005
9/4/20142.892.902.892.90300
9/3/201455.6455.7755.1155.184,239,403
9/3/20142.752.752.752.750
9/2/201454.8855.6254.8655.346,352,609
9/2/20142.752.752.752.750
8/29/201454.5054.8254.3154.744,068,468
8/29/20142.792.792.792.79111
8/28/201454.2954.5453.6954.394,260,529
8/28/20142.722.722.722.7250
8/27/201454.6054.9954.5054.735,355,484
8/27/20142.732.732.732.730
8/26/201454.2654.5754.1754.543,321,793
8/26/20142.722.722.722.720
8/25/201453.9154.4053.7654.243,665,642
8/25/20142.802.802.722.72600
8/22/201453.7454.1853.5053.594,056,820
8/22/20142.802.802.702.72700
8/21/201453.6854.1753.2153.945,895,978
8/21/20142.933.002.933.001,600
8/20/201453.5053.8853.3653.703,275,593
8/20/20142.752.752.752.750
8/19/201453.6153.9353.2753.635,438,577
8/19/20142.772.772.702.711,100
8/18/201452.9053.5752.7853.494,972,433
8/18/20142.752.752.752.750
8/15/201453.0553.2351.9352.483,899,460
8/15/20142.812.812.812.813,500
8/14/201452.4952.9652.4752.933,835,352
8/14/20142.712.712.712.710
8/13/201452.5452.7052.1652.444,815,622
8/13/20142.802.802.802.800
8/12/201451.3752.2751.3752.164,519,474
8/12/20142.802.802.802.800
8/11/201451.9451.9951.5051.757,767,874
8/11/20142.822.822.822.82200
8/8/201451.1251.7350.8151.705,160,480
8/8/20142.842.842.842.84475
8/7/201451.7052.0650.9151.086,285,581
8/7/20142.712.712.712.710
8/6/201451.0551.5750.9551.336,342,636
8/6/20142.712.712.712.710
8/5/201452.0452.2051.4751.678,240,713
8/5/20142.712.712.712.710
8/4/201452.3252.5351.7952.386,177,786
8/1/201452.3052.7051.8052.136,769,726
8/1/20142.712.712.712.71300
7/31/201453.7854.0252.4052.6010,021,781
7/31/20142.722.722.712.72600
7/30/201454.2354.8554.0654.447,300,557
7/30/20142.712.712.712.710
7/29/201454.7454.9454.0354.095,290,108
7/29/20142.912.912.802.80300
7/28/201454.6854.9253.9154.815,220,157
7/28/20142.802.802.802.800
7/25/201455.1455.3954.4454.754,920,639
7/25/20142.802.802.802.800
7/24/201455.4355.4754.9155.155,947,997
7/24/20142.802.802.802.80300
7/23/201455.6155.6854.9355.283,572,884
7/23/20142.852.852.852.850
7/22/201455.7455.8554.5155.506,461,434
7/22/20142.852.852.852.850
7/21/201455.6155.8155.1555.513,112,698
7/21/20142.852.852.852.8524
7/18/201455.4155.9354.9655.834,072,701
7/18/20142.852.852.852.850
7/17/201455.5656.2754.8155.026,459,726
7/17/20142.852.852.852.850
7/16/201456.6256.7055.7455.963,421,025
7/16/20142.852.852.852.850
7/15/201456.3756.6655.6756.144,265,829
7/15/20142.902.902.902.902,300
7/14/201456.4756.7455.9256.149,225,083
7/14/20142.902.902.902.900
7/11/201455.2855.9355.1155.744,249,434
7/11/20142.952.952.952.950
7/10/201455.0355.7154.6755.455,032,134
7/10/20142.952.952.952.95223
7/9/201456.3756.7656.1656.353,960,214
7/9/20142.992.992.992.99173
7/8/201456.6156.6155.8155.994,592,934
7/8/20143.043.042.802.801,780
7/7/201456.9957.0456.3156.623,194,222
  • Showing 1-100 of 2,452 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center