$37.16 +0.01 (%) Metlife Inc - NYSE

Feb. 9, 2016 | 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
2/9/201636.2737.4335.8037.168,883,933
2/9/20161.351.351.351.35155
2/8/201638.3238.3536.6437.1510,761,351
2/8/20161.301.301.301.30155
2/5/201639.9540.0438.6038.8113,550,409
2/5/20161.551.551.371.403,500
2/4/201640.6240.8439.2739.7517,538,350
2/4/20161.401.401.401.40100
2/3/201642.8242.8541.2041.9512,098,287
2/3/20161.451.451.441.454,100
2/2/201643.5043.6042.4442.769,283,506
2/2/20161.451.451.451.450
2/1/201644.3144.4743.8344.286,248,848
2/1/20161.451.451.451.450
1/29/201644.1944.7343.3644.658,764,330
1/29/20161.451.451.451.450
1/28/201643.7644.0443.1843.785,785,743
1/28/20161.451.451.451.450
1/27/201643.3544.2542.9843.265,900,024
1/27/20161.451.451.451.451,200
1/26/201643.0843.8743.0843.516,994,327
1/26/20161.701.701.501.50304
1/25/201643.7844.1942.9243.006,082,140
1/25/20161.701.701.701.700
1/22/201643.6144.2843.5844.198,436,996
1/22/20161.701.701.501.701,930
1/21/201642.3243.5342.1342.708,700,688
1/21/20161.701.701.701.70600
1/20/201641.8942.6440.7742.219,781,802
1/20/20161.901.901.901.900
1/19/201643.8644.0842.3442.749,701,859
1/19/20162.002.001.901.905,375
1/18/20162.152.152.152.150
1/15/201642.1643.2742.0143.089,889,197
1/15/20162.152.152.152.150
1/14/201643.6144.0042.3943.509,340,400
1/14/20162.152.152.152.150
1/13/201645.3145.3142.8542.9121,950,294
1/13/20162.292.292.152.152,100
1/12/201642.4042.6041.3541.998,584,913
1/12/20162.302.302.302.300
1/11/201642.3242.4040.9741.7110,485,696
1/11/20162.302.302.302.300
1/8/201643.4143.4141.9642.0312,110,397
1/8/20162.302.302.302.300
1/7/201643.3143.4642.3142.5114,022,946
1/7/20162.302.302.302.3024
1/6/201645.7345.7544.0544.3713,616,100
1/6/20162.302.302.302.300
1/5/201646.9947.3546.2046.428,524,604
1/5/20162.302.302.302.300
1/4/201647.1247.3346.2747.327,923,960
1/4/20162.292.302.292.30500
12/31/201548.2548.8348.1048.214,116,433
12/31/20152.352.352.352.350
12/30/201548.9749.0848.6448.733,289,862
12/30/20152.362.402.352.352,007
12/29/201548.6649.1048.6449.014,487,514
12/29/20152.402.402.402.40300
12/28/201548.0048.3547.6848.264,820,099
12/24/201548.2048.5448.1048.271,670,882
12/24/20152.392.392.392.390
12/23/201547.6848.2847.4248.185,728,240
12/23/20152.392.392.392.390
12/22/201547.0347.4646.6647.215,905,083
12/22/20152.392.392.392.390
12/21/201546.7747.1346.4046.824,261,289
12/21/20152.392.392.392.390
12/18/201547.1147.3846.4046.4511,064,026
12/18/20152.452.452.392.391,700
12/17/201548.8548.9247.3147.478,432,877
12/17/20152.452.452.452.450
12/16/201548.1148.9047.7748.708,171,183
12/16/20152.452.452.452.4550
12/15/201547.2447.7846.9947.577,899,323
12/15/20152.452.452.452.450
12/14/201547.3047.6446.0246.4210,816,112
12/14/20152.452.452.452.450
12/11/201548.0848.1146.7047.129,214,899
12/11/20152.452.452.452.450
12/10/201548.6349.5748.4048.876,976,934
12/10/20152.452.452.452.45200
12/9/201549.0249.9748.2348.596,731,030
12/9/20152.392.392.392.390
12/8/201549.5849.7748.8349.236,923,950
12/8/20152.602.602.392.392,500
12/7/201550.8451.0449.9050.125,694,893
12/7/20152.652.652.652.650
12/4/201550.3151.2549.8951.075,506,415
12/4/20152.652.652.652.650
12/3/201551.2051.2349.7850.067,832,755
12/3/20152.652.652.652.650
12/2/201551.6151.7350.7550.865,972,941
12/2/20152.652.652.652.65200
12/1/201551.2251.7251.1151.565,371,057
12/1/20152.692.692.692.690
11/30/201550.8951.1850.4551.096,085,809
11/30/20152.692.692.692.69100
11/27/201550.6951.1250.4550.961,900,479
11/27/20152.402.402.402.400
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center