$39.44 -4.73 (%) Metlife Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center