$55.99 +0.52 (%) Metlife Inc - NYSE

Jun. 30, 2015 | 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
6/29/201556.4456.6155.3855.476,914,065
6/29/20153.253.253.253.25500
6/26/201557.1657.5056.8657.374,163,520
6/26/20153.253.253.253.250
6/25/201557.5857.6156.8356.863,600,520
6/25/20153.203.203.203.200
6/24/201557.5857.9057.1557.176,482,913
6/24/20153.203.203.203.20500
6/23/201557.6458.2357.5657.708,314,797
6/23/20153.093.093.093.090
6/22/201556.6857.5256.6057.348,152,545
6/22/20153.463.463.093.091,400
6/19/201556.5156.7156.1156.237,666,406
6/19/20153.403.403.403.400
6/18/201556.4256.9955.9856.745,969,564
6/18/20153.403.403.403.40200
6/17/201556.4656.8555.9456.028,208,289
6/17/20153.413.413.413.410
6/16/201555.3156.6755.3156.338,206,372
6/16/20153.413.723.413.411,250
6/15/201555.3555.8455.0555.575,596,668
6/15/20153.303.303.303.300
6/12/201555.9756.2155.5055.775,212,450
6/12/20153.403.403.403.400
6/11/201556.2756.5755.9756.076,726,541
6/11/20153.403.403.403.400
6/10/201555.5156.2755.1156.238,815,559
6/10/20153.303.303.303.300
6/9/201554.5454.9554.2054.666,214,809
6/9/20153.303.303.303.30139
6/8/201554.4854.8254.2154.346,536,947
6/8/20153.283.283.273.27400
6/5/201554.9355.7654.3454.4510,286,236
6/5/20153.183.293.183.29400
6/4/201553.4054.1053.4053.816,045,840
6/4/20153.183.183.183.180
6/3/201553.2754.1352.9853.997,086,484
6/3/20153.003.183.003.18549
6/2/201552.3153.1752.1652.845,065,334
6/2/20152.902.902.812.81250
6/1/201552.0952.5051.9052.274,523,598
6/1/20153.053.053.053.050
5/29/201552.7952.8251.8752.265,166,441
5/29/20153.053.053.053.05100
5/28/201552.7752.9752.2152.894,203,765
5/28/20152.902.902.902.900
5/27/201552.7552.9852.3952.774,609,535
5/27/20152.902.902.902.900
5/26/201553.1453.2052.2852.485,029,355
5/26/20152.902.902.902.900
5/25/20152.902.902.902.900
5/22/201553.3353.8753.2253.234,307,683
5/22/20152.902.902.902.900
5/21/201553.0753.6853.0053.597,065,243
5/21/20152.902.902.902.900
5/20/201553.3853.5952.7353.296,009,949
5/20/20152.902.902.902.900
5/19/201553.5453.5453.0853.445,126,892
5/19/20152.902.902.902.900
5/18/201552.7353.3152.6353.064,181,490
5/15/201553.2053.2052.2952.584,920,358
5/15/20152.902.902.902.900
5/14/201553.2853.4852.9053.154,602,484
5/14/20152.902.902.902.900
5/13/201552.8053.2852.7053.106,027,134
5/13/20152.902.902.902.900
5/12/201553.2553.5552.7953.117,562,952
5/12/20152.902.902.902.900
5/11/201552.3053.4152.1253.309,456,160
5/11/20152.902.902.902.900
5/8/201551.9352.4451.2952.257,671,725
5/8/20152.902.902.902.900
5/7/201551.9052.7150.7052.079,756,544
5/7/20152.902.902.902.900
5/6/201552.4252.4951.3851.786,545,701
5/6/20152.902.902.902.900
5/5/201552.2052.8152.0052.114,612,463
5/5/20152.952.952.952.95100
5/4/201552.2352.5752.0252.454,087,466
5/4/20152.952.952.952.95500
5/1/201551.7552.3251.5351.996,603,002
5/1/20152.882.882.882.880
4/30/201552.0452.2051.2151.296,747,029
4/30/20152.882.882.882.880
4/29/201551.0652.4851.0052.149,883,752
4/29/20152.902.902.882.88511
4/28/201550.3550.9149.9350.855,849,053
4/28/20152.902.902.902.900
4/27/201550.7750.9350.1750.255,390,849
4/27/20152.882.882.882.880
4/24/201551.0551.2850.5150.663,758,132
4/24/20152.882.882.882.88500
4/23/201550.8551.4550.8251.136,269,934
4/23/20152.882.882.882.880
4/22/201550.3751.1149.9251.056,710,970
4/22/20152.882.882.882.880
4/21/201550.9051.1850.1150.396,454,447
4/21/20152.882.882.882.880
4/20/201550.8151.1850.6650.714,387,901
4/20/20152.882.882.882.880
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!