$53.76 -0.27 (%) Metlife Inc - NYSE

Dec. 19, 2014 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MET historical data

Date Open High Low Close Volume
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
11/14/20142.732.742.462.511,500
11/13/201455.2055.2054.2254.557,365,838
11/13/20142.552.552.552.550
11/12/201454.6655.1654.6355.113,662,061
11/12/20142.552.552.552.550
11/11/201454.7455.1954.6655.163,852,853
11/11/20142.602.602.602.600
11/10/201454.5254.9154.3854.874,854,501
11/10/20142.722.732.562.56700
11/7/201454.2454.6353.9154.614,854,498
11/7/20142.712.712.712.71200
11/6/201454.3154.4553.6254.205,920,616
11/6/20142.552.552.552.550
11/5/201454.4054.5453.9754.445,536,346
11/5/20142.552.552.552.550
11/4/201453.6154.4653.5154.164,673,319
11/4/20142.552.552.552.550
11/3/201454.4554.5854.0754.305,185,111
11/3/20142.552.552.552.550
10/31/201453.9554.3153.5854.246,885,845
10/31/20142.672.702.502.702,700
10/30/201453.0553.2252.2953.015,243,436
10/30/20142.552.552.552.550
10/29/201452.2452.5751.8152.316,362,285
10/29/20142.512.512.512.51125
10/28/201451.9252.2451.5752.145,795,118
10/28/20142.552.552.552.550
10/27/201450.5751.6350.2851.487,261,687
10/27/20142.602.682.412.682,513
10/24/201450.4150.8850.2150.796,343,411
10/24/20142.602.602.602.60213
10/23/201450.6751.0550.3050.415,628,020
10/23/20142.602.602.602.600
10/22/201450.4150.6949.9349.955,501,058
10/22/20142.602.602.602.600
10/21/201449.6750.5449.6350.467,263,689
10/21/20142.732.732.612.61300
10/20/201448.6849.2348.3949.154,953,688
10/20/20142.602.662.602.663,600
10/17/201448.5149.1448.3048.868,045,031
10/17/20142.652.652.652.650
10/16/201447.5748.4846.9247.8615,766,858
10/16/20142.652.652.652.650
10/15/201448.0248.0246.1547.7119,268,354
10/15/20142.652.652.652.650
10/14/201449.2049.5748.7448.8910,109,951
10/14/20142.652.652.652.651
10/13/201449.7550.1748.8948.978,983,033
10/10/201450.2950.4849.7249.739,190,866
10/10/20142.802.802.802.80101
10/9/201451.8451.9750.1650.3510,141,529
10/9/20142.792.802.792.80300
  • Showing 1-100 of 2,495 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center