$44.52 -0.08 (%) Metlife Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201644.5444.8344.3844.526,542,333
9/23/20162.502.812.502.811,300
9/22/201644.7944.8944.4144.605,799,664
9/22/20162.402.402.402.40300
9/21/201644.2744.7744.0044.707,355,539
9/21/20162.112.112.112.110
9/20/201644.2644.3143.8344.014,814,485
9/20/20162.112.112.112.110
9/19/201644.0544.6043.8543.954,214,969
9/19/20162.112.112.112.110
9/16/201644.1544.2243.5443.837,347,058
9/16/20162.112.112.112.110
9/15/201643.6344.7643.5044.507,654,192
9/15/20162.112.112.112.110
9/14/201643.9344.3443.4543.786,883,413
9/14/20162.112.112.112.110
9/13/201643.5944.5843.5443.977,850,350
9/13/20162.112.112.112.110
9/12/201643.5944.4943.0344.299,952,978
9/12/20162.112.112.112.11300
9/9/201643.4744.7043.4543.9113,764,373
9/9/20162.202.202.202.200
9/8/201643.1343.5542.9743.475,134,003
9/8/20162.202.202.202.200
9/7/201642.9143.2442.6543.094,320,169
9/7/20162.202.202.202.200
9/6/201643.2043.2842.6143.105,258,213
9/6/20162.202.202.202.20100
9/2/201643.1943.6643.0343.264,711,770
9/2/20162.052.092.052.091,350
9/1/201643.4543.9442.6443.066,620,013
9/1/20162.092.092.092.09180
8/31/201643.3243.8742.8143.407,573,215
8/31/20162.002.002.002.000
8/30/201642.4943.4842.4943.318,586,148
8/30/20162.002.002.002.001,700
8/29/201642.1742.7942.0342.416,383,809
8/29/20162.102.102.102.100
8/26/201641.4942.2541.4741.797,953,177
8/26/20162.102.102.102.101,500
8/25/201640.7941.3540.7941.315,565,051
8/25/20161.951.951.951.95870
8/24/201640.7641.0640.6240.908,208,136
8/24/20162.002.002.002.0040
8/23/201640.5040.8640.4840.594,765,822
8/23/20162.002.002.002.000
8/22/201640.3840.4940.0840.304,522,481
8/22/20162.002.002.002.0013
8/19/201640.1240.6940.0740.455,796,964
8/19/20161.932.001.932.003,400
8/18/201640.2640.6840.2240.474,446,786
8/18/20162.002.002.002.000
8/17/201640.3840.5640.0840.395,187,877
8/17/20162.002.002.002.000
8/16/201640.1940.6140.0340.406,691,326
8/16/20162.002.002.002.000
8/15/201640.0940.3140.0040.236,326,606
8/15/20162.002.002.002.000
8/12/201639.7539.9839.5039.767,715,188
8/12/20162.002.002.002.000
8/11/201640.2740.4539.9440.157,735,711
8/11/20162.002.002.002.00590
8/10/201641.2841.3039.9640.158,621,839
8/10/20161.901.901.901.900
8/9/201641.5641.8041.1241.285,726,668
8/9/20161.901.901.901.900
8/8/201641.4241.7741.1341.468,414,079
8/8/20161.901.901.901.90100
8/5/201640.2141.3640.1941.1414,322,257
8/5/20162.102.101.901.904,600
8/4/201641.2141.3238.8739.5425,464,015
8/4/20162.452.451.992.002,400
8/3/201642.3643.8442.2543.7010,128,743
8/3/20162.502.502.502.500
8/2/201642.6943.1041.8842.216,099,474
8/2/20162.502.502.502.500
8/1/201643.0443.1042.2942.555,609,048
7/29/201642.7943.1242.5842.745,538,616
7/29/20162.502.502.502.50250
7/28/201643.0343.3342.7343.083,764,227
7/28/20162.502.502.502.500
7/27/201643.3043.5242.8643.186,259,579
7/27/20162.502.502.502.500
7/26/201643.0843.4743.0343.294,030,402
7/26/20162.502.502.502.500
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center