$46.87 +0.03 (%) Metlife Inc - NYSE

Jan. 29, 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
1/28/201548.6248.6246.8246.8410,903,011
1/28/20152.882.882.882.880
1/27/201548.1348.5247.7848.1310,521,571
1/27/20152.882.882.882.880
1/26/201548.9148.9948.6148.799,107,202
1/26/20152.882.882.882.880
1/23/201550.1050.3948.7348.779,746,230
1/23/20152.882.882.882.880
1/22/201549.7050.2649.0650.219,011,011
1/22/20152.982.982.882.88800
1/21/201548.3649.3047.9349.2710,040,262
1/21/20152.882.882.882.880
1/20/201549.2149.3348.2248.746,894,896
1/20/20152.882.882.882.886,000
1/19/20152.882.882.882.88100
1/16/201547.9749.0147.8648.997,045,547
1/16/20152.882.882.882.880
1/15/201549.1849.4347.6847.9810,387,405
1/15/20152.882.882.882.88150
1/14/201549.0149.4448.0848.9411,174,021
1/14/20152.882.882.882.880
1/13/201550.8351.2349.2449.8113,410,603
1/13/20152.882.882.882.880
1/12/201551.1351.2050.0250.437,371,461
1/12/20152.882.882.882.88500
1/9/201551.9652.1250.8651.027,729,544
1/9/20152.882.882.882.880
1/8/201551.4652.2651.3951.988,078,694
1/8/20152.882.882.882.880
1/7/201551.1351.5350.6951.207,827,102
1/7/20152.882.882.882.880
1/6/201552.2052.2550.2850.5312,073,937
1/6/20152.882.882.882.88950
1/5/201553.4253.6351.8852.116,520,211
1/5/20152.952.952.952.955,000
1/2/201554.4854.7653.6353.913,911,653
1/2/20152.962.962.952.955,000
12/31/201455.1855.2154.0754.093,161,562
12/31/20142.882.882.882.881,000
12/30/201454.6055.2554.4654.902,766,893
12/30/20142.802.802.802.80572
12/29/201454.6455.4754.6254.892,861,179
12/29/20142.802.802.802.800
12/26/201455.0455.3154.8454.872,235,508
12/24/201455.2355.3454.6954.862,414,659
12/24/20142.812.812.812.81290
12/23/201454.3155.4554.2355.016,404,630
12/23/20142.712.902.712.90611
12/22/201453.9854.0653.5154.044,973,670
12/22/20142.702.702.702.700
12/19/201453.5154.2153.2153.8211,894,556
12/19/20142.772.852.772.851,000
12/18/201452.5254.0352.4954.0310,064,183
12/18/20142.772.782.722.72400
12/17/201451.0151.9750.9251.798,706,870
12/17/20142.792.792.792.79265
12/16/201451.2552.0550.6350.6510,445,996
12/16/20142.652.652.652.650
12/15/201453.3253.3651.4251.688,854,353
12/15/20142.652.652.652.65592
12/12/201454.2754.6452.7952.829,324,003
12/12/20142.652.792.652.79400
12/11/201455.1955.9455.0855.217,484,384
12/11/20142.652.652.652.650
12/10/201456.3056.3054.9454.967,397,790
12/10/20142.652.652.652.651,300
12/9/201455.7756.2855.1556.214,720,852
12/9/20142.662.662.652.653,520
12/8/201456.3556.8056.0156.364,879,903
12/8/20142.702.702.702.700
12/5/201455.5657.0155.5456.358,321,111
12/5/20142.652.652.652.650
12/4/201455.2955.3054.6655.184,241,595
12/4/20142.652.652.652.6520
12/3/201455.2155.5754.9755.404,137,527
12/3/20142.702.702.652.652,000
12/2/201454.7055.1954.6555.083,643,717
12/2/20142.652.652.652.650
12/1/201455.1555.2754.1654.407,046,098
12/1/20142.702.702.612.611,100
11/28/201455.8656.2555.4955.612,031,646
11/28/20142.612.612.612.610
11/27/20142.612.612.612.612,000
11/26/201455.9956.0455.5555.872,767,581
11/26/20142.752.752.752.750
11/25/201456.4956.6055.6855.806,059,132
11/25/20142.852.852.852.850
11/24/201456.0056.3355.8956.284,950,771
11/24/20142.702.702.702.7050
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
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center