$50.93 0.00 (%) Metlife Inc - NYSE

Mar. 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
3/30/201550.7451.2850.6250.934,654,203
3/30/20152.852.852.852.850
3/27/201550.3950.5850.1050.274,665,283
3/27/20152.902.902.902.900
3/26/201550.0550.9149.9850.586,244,922
3/26/20152.902.902.902.900
3/25/201550.9151.0650.2950.314,479,205
3/25/20152.902.902.902.900
3/24/201551.2951.3750.8650.898,015,123
3/24/20152.902.902.902.900
3/23/201551.4852.1551.4051.414,597,811
3/23/20152.902.902.902.900
3/20/201550.8851.6250.5551.6210,229,572
3/20/20153.103.102.902.90440
3/19/201551.4951.6750.3350.616,719,805
3/19/20153.103.103.103.100
3/18/201551.3052.2251.1051.668,552,257
3/18/20153.063.193.003.00900
3/17/201551.5951.9051.3251.604,647,704
3/17/20153.033.053.033.05639
3/16/201551.7152.0051.3851.925,909,376
3/16/20152.902.902.902.900
3/13/201551.6851.9750.8851.357,549,619
3/13/20152.902.902.902.900
3/12/201551.1151.8650.9651.845,150,905
3/12/20152.902.902.902.900
3/11/201550.6051.2350.5350.855,290,705
3/11/20152.902.902.902.900
3/10/201551.5451.6150.5450.548,257,494
3/10/20152.902.902.902.900
3/9/201552.4452.7452.1652.335,400,113
3/9/20152.902.902.902.900
3/6/201552.0753.3451.9652.6411,562,583
3/6/20153.003.003.003.000
3/5/201551.6251.9651.3251.745,823,666
3/5/20153.003.003.003.000
3/4/201551.4451.6451.1351.416,702,064
3/4/20153.083.083.083.08600
3/3/201551.4351.9251.2051.865,508,328
3/3/20152.803.092.803.091,250
3/2/201550.6651.8350.6151.826,118,314
3/2/20152.782.782.782.780
2/27/201550.8651.3450.8350.836,536,197
2/27/20152.782.782.782.780
2/26/201551.2051.4250.7951.034,237,237
2/26/20152.822.822.782.782,977
2/25/201551.1451.4450.8051.163,445,124
2/25/20152.782.782.782.780
2/24/201550.8951.6050.7751.395,415,680
2/24/20152.782.782.782.780
2/23/201551.4651.5450.6550.864,245,246
2/23/20152.782.782.782.780
2/20/201550.8151.6250.2551.595,836,592
2/20/20152.782.782.782.780
2/19/201550.5251.1850.4251.104,564,635
2/19/20152.782.782.782.780
2/18/201551.4051.5550.5950.696,282,104
2/18/20152.782.782.782.780
2/17/201550.8351.7350.8051.697,010,205
2/17/20152.832.842.782.78800
2/13/201550.3850.9650.2050.867,902,407
2/13/20152.842.852.792.791,000
2/12/201550.6451.0749.6750.336,869,501
2/12/20152.882.882.792.79500
2/11/201550.0050.5449.7350.417,514,322
2/11/20152.782.782.782.780
2/10/201550.1350.3449.5450.039,820,185
2/10/20152.782.782.782.780
2/9/201549.1549.8048.9649.557,771,499
2/9/20152.782.782.782.780
2/6/201549.8750.2449.5849.6012,563,488
2/6/20152.812.812.812.810
2/5/201548.3649.2647.9948.989,262,959
2/5/20152.852.852.802.81900
2/4/201548.6849.2548.5548.7710,831,208
2/4/20152.852.852.852.8592
2/3/201548.1349.2248.1249.1112,954,888
2/3/20152.852.852.852.850
2/2/201546.7147.9746.5847.868,618,342
2/2/20152.802.802.802.800
1/30/201546.4047.4046.1046.5013,058,366
1/30/20152.882.882.882.880
1/29/201546.9247.3846.3146.8714,915,209
1/29/20152.882.882.882.880
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center