$50.66 -0.47 (%) Metlife Inc - NYSE

Apr. 24, 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
4/24/201551.0551.2850.5150.663,758,132
4/24/20152.882.882.882.88500
4/23/201550.8551.4550.8251.136,269,934
4/23/20152.882.882.882.880
4/22/201550.3751.1149.9251.056,710,970
4/22/20152.882.882.882.880
4/21/201550.9051.1850.1150.396,454,447
4/21/20152.882.882.882.880
4/20/201550.8151.1850.6650.714,387,901
4/20/20152.882.882.882.880
4/17/201550.6050.7950.2250.505,769,504
4/17/20152.882.882.882.880
4/16/201550.8451.2650.5251.004,838,200
4/16/20152.882.882.882.88250
4/15/201550.5851.1550.5850.856,084,655
4/15/20152.882.882.882.880
4/14/201550.4950.8450.1050.457,250,810
4/14/20152.802.802.802.800
4/13/201550.9551.4250.6651.275,275,552
4/13/20152.802.802.802.800
4/10/201551.3151.4450.7950.824,621,414
4/10/20152.952.952.952.950
4/9/201550.9451.6250.8151.454,665,497
4/9/20152.842.952.842.95500
4/8/201551.0251.3450.7851.105,239,963
4/8/20152.702.702.702.700
4/7/201551.3851.3850.7850.803,187,350
4/7/20152.702.702.692.69900
4/6/201550.4851.2550.2151.177,026,690
4/6/20152.802.802.802.80600
4/2/201550.3251.2050.0751.104,989,003
4/2/20152.802.802.802.800
4/1/201550.2550.5650.0550.274,201,840
4/1/20152.802.802.802.800
3/31/201550.5750.7050.3250.555,389,985
3/31/20152.802.802.802.800
3/30/201550.7451.2850.6250.934,654,203
3/30/20152.802.802.802.800
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center