$55.87 0.00 (%) Metlife Inc - NYSE

Nov. 26, 2014 | 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
11/27/20142.612.612.612.612,000
11/26/201455.9956.0455.5555.872,767,581
11/26/20142.852.852.852.850
11/25/201456.4956.6055.6855.806,059,132
11/25/20142.702.702.702.700
11/24/201456.0056.3355.8956.284,950,771
11/24/20142.702.702.702.700
11/21/201455.5756.0055.3855.818,213,859
11/21/20142.702.702.702.700
11/20/201454.2154.8653.9654.804,765,228
11/20/20142.702.702.702.700
11/19/201454.6154.9354.4554.823,560,897
11/19/20142.652.652.652.650
11/18/201454.6355.0554.5054.784,154,253
11/18/20142.682.682.682.680
11/17/201454.5054.7554.1954.495,667,260
11/17/20142.602.602.602.600
11/14/201454.3654.8854.3654.535,444,810
11/14/20142.732.742.462.511,500
11/13/201455.2055.2054.2254.557,365,838
11/13/20142.552.552.552.550
11/12/201454.6655.1654.6355.113,662,061
11/12/20142.552.552.552.550
11/11/201454.7455.1954.6655.163,852,853
11/11/20142.602.602.602.600
11/10/201454.5254.9154.3854.874,854,501
11/10/20142.722.732.562.56700
11/7/201454.2454.6353.9154.614,854,498
11/7/20142.712.712.712.71200
11/6/201454.3154.4553.6254.205,920,616
11/6/20142.552.552.552.550
11/5/201454.4054.5453.9754.445,536,346
11/5/20142.552.552.552.550
11/4/201453.6154.4653.5154.164,673,319
11/4/20142.552.552.552.550
11/3/201454.4554.5854.0754.305,185,111
11/3/20142.552.552.552.550
10/31/201453.9554.3153.5854.246,885,845
10/31/20142.672.702.502.702,700
10/30/201453.0553.2252.2953.015,243,436
10/30/20142.552.552.552.550
10/29/201452.2452.5751.8152.316,362,285
10/29/20142.512.512.512.51125
10/28/201451.9252.2451.5752.145,795,118
10/28/20142.552.552.552.550
10/27/201450.5751.6350.2851.487,261,687
10/27/20142.602.682.412.682,513
10/24/201450.4150.8850.2150.796,343,411
10/24/20142.602.602.602.60213
10/23/201450.6751.0550.3050.415,628,020
10/23/20142.602.602.602.600
10/22/201450.4150.6949.9349.955,501,058
10/22/20142.602.602.602.600
10/21/201449.6750.5449.6350.467,263,689
10/21/20142.732.732.612.61300
10/20/201448.6849.2348.3949.154,953,688
10/20/20142.602.662.602.663,600
10/17/201448.5149.1448.3048.868,045,031
10/17/20142.652.652.652.650
10/16/201447.5748.4846.9247.8615,766,858
10/16/20142.652.652.652.650
10/15/201448.0248.0246.1547.7119,268,354
10/15/20142.652.652.652.650
10/14/201449.2049.5748.7448.8910,109,951
10/14/20142.652.652.652.651
10/13/201449.7550.1748.8948.978,983,033
10/10/201450.2950.4849.7249.739,190,866
10/10/20142.802.802.802.80101
10/9/201451.8451.9750.1650.3510,141,529
10/9/20142.792.802.792.80300
10/8/201451.1651.9950.8251.978,630,250
10/8/20142.702.702.702.700
10/7/201452.5252.7851.4451.475,592,917
10/7/20142.802.802.802.80300
10/6/201453.4653.6852.7752.994,403,035
10/6/20142.792.802.792.80500
10/3/201453.0553.6252.9353.344,594,790
10/3/20142.652.652.652.650
10/2/201452.2952.8351.8852.555,246,141
10/2/20142.652.652.652.650
10/1/201453.4953.5452.0952.226,983,064
10/1/20142.702.702.702.700
9/30/201454.0854.4953.6953.725,364,266
9/30/20142.702.702.702.701,000
9/29/201453.5554.2553.0753.915,207,629
9/29/20142.752.752.752.750
9/26/201454.2954.5053.8654.204,848,804
9/26/20142.702.702.702.700
9/25/201455.3055.3054.0854.105,293,207
9/25/20142.702.702.702.700
9/24/201454.7855.5254.6655.453,538,726
9/24/20142.702.702.702.700
9/23/201455.0755.5154.6154.754,721,032
9/23/20142.892.892.652.651,100
9/22/201455.8155.9055.2055.224,273,894
9/22/20142.752.752.752.750
9/19/201456.2156.5955.7355.976,602,871
9/19/20142.902.902.712.71500
9/18/201455.7056.3555.5455.897,194,383
9/18/20142.752.752.752.750
  • Showing 1-100 of 2,486 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center