Metlife Inc $51.20

up +0.65


17/4/2014 04:15 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MET historical data

Date Open High Low Close Volume
4/16/201450.3550.5649.7350.555,553,560
4/15/201449.5550.1048.9449.886,011,070
4/14/201449.8250.2448.7549.378,390,210
4/11/201449.9850.3749.1549.1910,555,300
4/10/201452.3952.4450.3750.377,333,570
4/9/201451.9252.3851.1952.364,713,720
4/8/201451.1951.8850.7251.718,177,320
4/7/201452.7552.7951.0651.3710,238,100
4/4/201454.3154.4552.7652.845,710,800
4/3/201453.6854.0253.4053.925,558,900
4/2/201453.5154.0353.2753.645,839,560
4/1/201454.4354.4353.2153.445,932,810
3/31/201452.9353.3152.6652.805,258,740
3/28/201452.5052.9552.1052.564,738,910
3/27/201453.3753.4452.1652.365,926,490
3/26/201454.5754.8053.4553.587,311,020
3/25/201454.3254.5053.4654.277,699,880
3/24/201453.7354.0453.1253.515,162,400
3/21/201454.1954.3553.3653.428,233,580
3/20/201453.0353.9752.9953.655,553,060
3/19/201452.4053.3852.3253.108,141,270
3/18/201451.9252.4251.8052.354,341,950
3/17/201452.2952.5651.6551.834,976,000
3/14/201451.6052.0251.3951.714,147,810
3/13/201452.9053.0851.6751.745,467,920
3/12/201452.5852.6952.1652.697,269,420
3/11/201453.4753.5252.8052.985,558,160
3/10/201453.5753.7453.0053.366,684,120
3/7/201452.9153.6152.8553.155,714,870
3/6/201452.3952.7752.3552.375,482,160
3/5/201451.1452.3051.0352.096,144,960
3/4/201451.0051.3750.7851.195,973,220
3/3/201449.9050.3249.6650.076,089,590
2/28/201450.5051.3950.3050.679,911,710
2/27/201449.9050.5349.3150.537,669,610
2/26/201449.3450.5349.3449.976,605,520
2/25/201450.8250.8450.2850.534,211,610
2/24/201450.5251.1550.4750.875,562,010
2/21/201450.7151.0150.5150.524,559,600
2/20/201450.8450.9950.0850.715,504,080
2/19/201451.0251.7650.6150.767,386,350
2/18/201450.3851.1850.3251.077,237,690
2/14/201449.8750.5549.6450.394,458,440
2/13/201449.8850.0548.8550.016,625,420
2/12/201449.9450.6549.5049.886,567,910
2/11/201448.5249.9348.5149.767,975,330
2/10/201449.0849.1348.2848.564,560,240
2/7/201448.9149.1648.3649.115,663,610
2/6/201447.8848.6047.4148.596,688,620
2/5/201447.6647.8547.0647.685,686,350
2/4/201447.2548.1147.1247.786,260,830
2/3/201449.0649.1746.9847.069,615,700
1/31/201448.8149.6948.5449.056,094,720
1/30/201449.3049.9849.2249.783,928,610
1/29/201449.0549.6348.7448.854,644,560
1/28/201449.3449.9449.2949.635,045,990
1/27/201449.5149.7548.3448.9211,092,200
1/24/201450.9851.0349.4649.519,370,180
1/23/201452.1252.1251.1551.435,816,310
1/22/201452.7352.9852.3352.493,500,940
1/21/201453.4353.4652.5852.676,464,640
1/17/201453.4853.5652.8052.964,832,300
1/16/201454.2254.2253.3553.463,905,610
1/15/201453.7354.4053.6954.325,015,330
1/14/201453.5353.7552.8853.594,152,300
1/13/201453.9054.3952.8952.975,989,040
1/10/201454.5554.7053.6154.104,679,820
1/9/201454.2454.6754.1154.555,320,260
1/8/201453.8354.4953.5254.195,091,840
1/7/201454.0454.2353.2153.374,170,960
1/6/201453.4954.0253.2553.585,739,320
1/3/201453.8654.0453.3853.813,682,440
1/2/201453.5553.5752.8953.193,879,880
12/31/201353.8054.0653.5353.922,907,150
12/30/201353.9854.1053.3453.503,324,530
12/27/201354.1354.3253.8553.964,051,840
12/26/201353.7254.1653.6054.024,160,360
12/24/201353.0953.6953.0853.671,742,880
12/23/201353.3753.6753.0453.175,163,460
12/20/201352.5953.3252.0853.1210,121,600
12/19/201352.1052.4351.7252.275,296,760
12/18/201351.0352.0350.1351.9012,799,000
12/17/201351.3551.3850.5850.746,563,230
12/16/201351.4551.7051.2451.316,101,640
12/13/201351.5251.5750.9451.196,373,730
12/12/201351.4051.7051.0651.194,814,590
12/11/201351.8052.0251.2951.435,881,770
12/10/201351.4352.0751.1651.854,681,830
12/9/201351.8352.2451.4951.707,135,460
12/6/201351.7052.2551.3951.675,192,590
12/5/201351.2351.6350.9551.054,788,070
12/4/201351.2652.0650.9451.275,874,450
12/3/201352.0852.1051.0651.345,698,220
12/2/201352.4253.0852.1252.214,708,300
11/29/201352.4152.7152.1352.192,636,310
11/27/201352.5952.6952.1352.403,233,480
11/26/201352.5552.9452.5052.534,330,350
11/25/201352.9552.9852.2052.445,657,690
11/22/201352.9252.9952.3552.654,967,300
11/21/201352.3352.9651.9652.955,645,840
Trading Center