$54.33 +0.31 (%) Metlife Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201754.2254.7253.9354.335,586,628
1/19/201754.2654.4253.6354.024,851,418
1/18/201753.6954.0853.0554.065,236,366
1/17/201753.8454.0553.3153.555,371,948
1/13/201754.3054.7854.1454.315,213,456
1/12/201754.0554.0953.0753.914,926,275
1/11/201754.2154.6553.6754.436,244,847
1/10/201753.7854.5353.3553.939,190,903
1/9/201753.9354.7053.6353.706,954,629
1/6/201754.1154.5853.9554.183,966,200
1/5/201754.3354.6153.1953.835,832,325
1/4/201754.3354.9554.1654.586,839,013
1/3/201754.5154.9753.6054.285,612,991
12/30/201653.9254.1253.7453.894,188,522
12/29/201653.9854.1453.4253.803,811,810
12/28/201654.6154.9153.9353.973,128,867
12/27/201654.6454.9654.4454.702,763,271
12/23/201654.4554.6054.1754.433,055,239
12/22/201654.4654.5553.9654.434,519,938
12/21/201654.3054.8054.0154.584,086,137
12/20/201654.3054.6654.0254.285,055,305
12/19/201654.2654.4853.2053.926,900,793
12/16/201656.0556.1754.3154.3717,504,899
12/15/201656.6458.0956.6357.287,581,262
12/14/201656.0957.4555.6256.398,550,626
12/13/201656.8757.1056.2156.694,682,350
12/12/201656.9857.1656.0656.615,408,267
12/9/201657.0857.4156.7657.395,053,683
12/8/201657.0057.7856.8257.195,862,068
12/7/201655.8556.8655.4956.764,977,312
12/6/201655.9055.9555.1555.674,631,130
12/5/201655.9256.3755.5055.675,117,837
12/2/201656.0456.2255.4055.665,367,966
12/1/201655.4356.4955.3956.276,404,351
11/30/201654.7055.3554.6155.016,891,308
11/29/201654.6454.8554.1554.194,458,230
11/28/201654.5055.1854.1354.386,605,187
11/25/201655.2155.4555.0355.452,307,669
11/23/201655.0755.4954.7355.354,978,801
11/22/201654.8355.0854.4454.814,964,860
11/21/201654.9355.0654.3154.785,593,390
11/18/201654.5855.1254.1254.815,920,668
11/17/201653.7754.4653.2654.465,619,972
11/16/201653.9654.2453.2753.787,108,507
11/15/201653.8254.4953.0754.478,127,816
11/14/201653.9755.3053.9154.5012,749,308
11/11/201653.1953.9052.8753.6910,845,665
11/11/20162.072.072.072.070
11/10/201652.2554.9852.2153.7423,697,217
11/10/20162.072.072.072.070
11/9/201648.5351.6848.4051.2818,344,250
11/9/20161.932.071.932.07200
11/8/201647.9048.1047.1547.885,572,460
11/8/20162.072.072.072.07800
11/7/201647.6648.1447.6547.975,802,225
11/7/20162.072.072.072.070
11/4/201647.2147.6846.6546.825,999,498
11/4/20162.102.102.072.071,200
11/3/201645.2248.0545.2247.068,477,685
11/3/20162.102.102.102.101,500
11/2/201646.5646.7345.9546.346,964,960
11/2/20162.802.802.802.800
11/1/201647.1647.5146.2046.795,415,903
11/1/20162.802.802.802.800
10/31/201647.1447.4646.9046.965,598,237
10/31/20162.802.802.802.800
10/28/201647.7747.8546.7346.987,515,418
10/28/20162.802.802.802.800
10/27/201647.4448.2447.0447.698,509,714
10/27/20162.802.802.802.800
10/26/201646.0647.2146.0646.904,799,321
10/26/20162.802.802.802.800
10/25/201646.5846.7646.1446.295,118,334
10/25/20162.802.802.802.800
10/24/201646.6946.9746.4846.645,721,001
10/24/20162.802.802.802.800
10/21/201646.2246.5645.9346.387,635,891
10/21/20162.802.802.802.800
10/20/201646.8447.0546.2346.694,227,108
10/20/20162.212.802.212.801,325
10/19/201646.9847.1646.6346.855,998,953
10/19/20162.302.302.302.300
10/18/201647.2147.3646.7446.805,929,218
10/18/20162.302.302.302.300
10/17/201647.0047.2246.5746.674,721,937
10/17/20162.302.502.052.302,200
10/14/201647.3347.6546.7346.897,848,618
10/14/20162.202.202.202.20100
10/13/201646.9046.9046.0346.686,326,637
10/13/20162.252.252.252.250
10/12/201647.3147.8547.2647.524,181,571
10/12/20162.252.252.252.250
10/11/201647.7248.0547.0047.317,242,612
10/11/20162.252.252.252.250
10/10/201647.6347.8047.3247.585,256,101
10/7/201646.8847.3646.4247.229,248,369
10/7/20162.392.502.252.252,550
10/6/201647.4348.1546.5247.1513,761,122
10/6/20162.302.302.302.300
10/5/201645.1246.1845.0445.999,419,622
  • Showing 1-100 of 2,466 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center