$47.86 -1.10 (%) Metlife Inc - NYSE

Sep. 4, 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
9/4/20152.722.722.722.720
9/3/201549.0549.6848.7548.965,679,199
9/3/20152.722.722.722.720
9/2/201548.9748.9848.0348.857,798,941
9/2/20152.722.722.722.720
9/1/201548.4648.8347.6547.999,153,086
9/1/20152.722.722.722.720
8/31/201549.7950.4649.5050.106,434,838
8/31/20152.722.722.722.720
8/28/201550.1250.4049.7950.327,141,118
8/28/20152.702.702.702.700
8/27/201549.4150.5149.2350.409,397,865
8/27/20152.662.662.662.660
8/26/201547.9348.9947.1748.7912,102,800
8/26/20152.862.882.662.661,000
8/25/201549.2149.3746.5546.5912,117,238
8/25/20152.872.872.872.87200
8/24/201546.3648.8744.4947.4015,504,520
8/24/20152.732.732.732.730
8/21/201551.3551.4749.5349.5510,517,577
8/21/20152.732.732.732.730
8/20/201553.1453.2951.9151.917,402,031
8/20/20152.782.782.732.734,000
8/19/201553.9554.1353.0753.637,421,611
8/19/20152.762.762.762.760
8/18/201554.4454.6654.1554.285,332,915
8/18/20152.732.732.732.730
8/17/201554.4954.6754.0054.504,768,020
8/17/20152.752.752.752.750
8/14/201554.5854.9054.3354.763,414,168
8/14/20152.752.752.752.750
8/13/201554.4454.6754.0754.374,410,438
8/13/20152.752.752.752.750
8/12/201554.2654.4452.7854.186,940,045
8/12/20152.802.802.802.800
8/11/201555.5455.7554.7254.986,281,557
8/11/20152.752.752.752.750
8/10/201555.4256.5755.4256.364,774,628
8/10/20152.852.852.852.850
8/7/201555.2855.6354.3654.924,333,916
8/7/20152.862.862.852.851,000
8/6/201555.6755.9255.2455.513,826,163
8/6/20152.862.862.862.860
8/5/201556.0756.3855.4555.514,043,876
8/5/20152.862.862.862.860
8/4/201556.0156.1555.5255.933,866,080
8/4/20152.852.852.852.850
8/3/201555.8556.1955.3655.734,526,205
7/31/201556.6256.6755.5255.746,873,623
7/31/20152.852.852.852.850
7/30/201556.1456.8755.7256.836,703,371
7/30/20152.852.852.852.850
7/29/201556.2657.4756.1757.225,287,661
7/29/20152.852.852.852.850
7/28/201556.3056.4955.4156.275,434,310
7/28/20152.852.852.852.85400
7/27/201555.7455.8654.8455.607,235,406
7/27/20152.852.852.852.850
7/24/201556.6157.1255.8156.158,949,502
7/24/20152.852.852.852.850
7/23/201557.2557.5556.6056.754,304,009
7/23/20152.852.852.852.850
7/22/201557.5257.6857.1457.333,796,087
7/22/20152.852.852.852.850
7/21/201557.3157.9057.1157.482,470,162
7/21/20152.852.852.852.850
7/20/201557.7457.8457.1457.353,693,868
7/20/20152.852.852.852.850
7/17/201557.4157.5256.9657.493,977,409
7/17/20152.852.852.852.850
7/16/201557.7458.1357.4457.705,760,826
7/16/20152.852.852.852.851,000
7/15/201556.6057.4856.0457.479,505,861
7/15/20153.293.293.003.00550
7/14/201556.1656.8856.1356.684,425,150
7/14/20153.053.053.053.05100
7/13/201556.5956.8656.5056.604,505,507
7/13/20153.223.223.223.220
7/10/201555.9856.2855.5855.964,413,573
7/10/20153.223.223.223.22500
7/9/201555.3955.6454.7855.026,256,442
7/9/20153.253.253.253.250
7/8/201554.8255.1854.1954.445,329,803
7/8/20153.203.203.203.200
7/7/201555.7455.9053.9555.669,565,104
7/7/20153.153.153.153.150
7/6/201555.3756.1155.2155.915,435,213
7/6/20153.153.153.153.150
7/3/20153.153.153.153.150
7/2/201556.3957.0155.8856.164,033,156
7/2/20153.313.313.003.152,150
7/1/201557.0057.2356.1856.474,857,265
6/30/201556.2656.6555.5355.996,858,056
6/30/20153.403.403.403.40150
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
  • Showing 1-100 of 2,519 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!