Metlife Inc $54.09

down -0.72


29/7/2014 04:03 PM  |  NYSE : MET  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MET historical data

Date Open High Low Close Volume
7/29/201454.7454.9454.0354.095,290,108
7/29/20142.912.912.802.80300
7/28/201454.6854.9253.9154.815,220,157
7/28/20142.852.852.852.850
7/25/201455.1455.3954.4454.754,920,639
7/25/20142.802.802.802.800
7/24/201455.4355.4754.9155.155,947,997
7/24/20142.802.802.802.80300
7/23/201455.6155.6854.9355.283,572,884
7/23/20142.852.852.852.850
7/22/201455.7455.8554.5155.506,461,434
7/22/20142.852.852.852.850
7/21/201455.6155.8155.1555.513,112,698
7/21/20142.852.852.852.8524
7/18/201455.4155.9354.9655.834,072,701
7/18/20142.852.852.852.850
7/17/201455.5656.2754.8155.026,459,726
7/17/20142.852.852.852.850
7/16/201456.6256.7055.7455.963,421,025
7/16/20142.852.852.852.850
7/15/201456.3756.6655.6756.144,265,829
7/15/20142.902.902.902.902,300
7/14/201456.4756.7455.9256.149,225,083
7/14/20142.902.902.902.900
7/11/201455.2855.9355.1155.744,249,434
7/11/20142.952.952.952.950
7/10/201455.0355.7154.6755.455,032,134
7/10/20142.952.952.952.95223
7/9/201456.3756.7656.1656.353,960,214
7/9/20142.992.992.992.99173
7/8/201456.6156.6155.8155.994,592,934
7/8/20143.043.042.802.801,780
7/7/201456.9957.0456.3156.623,194,222
7/7/20143.053.053.053.05200
7/4/20143.203.203.203.200
7/3/201456.7057.5756.7057.224,582,888
7/3/20143.193.203.193.20800
7/2/201456.1556.8755.9956.103,806,207
7/2/20143.203.203.203.20200
7/1/201455.5956.6355.5956.184,145,310
6/30/201455.2255.8055.1555.564,151,878
6/30/20142.962.962.962.960
6/27/201455.6255.7555.0355.556,212,064
6/27/20142.962.962.962.960
6/26/201455.6955.7554.7555.694,594,575
6/26/20142.962.962.962.960
6/25/201455.8555.9755.2755.925,230,616
6/25/20142.962.962.962.960
6/24/201456.0556.8155.9156.054,813,161
6/24/20142.952.952.952.95305
6/23/201456.4556.7656.1556.554,895,606
6/23/20143.003.003.003.000
6/20/201456.4656.8756.2556.457,003,508
6/20/20143.103.113.103.101,400
6/19/201456.6156.6156.1256.285,830,744
6/19/20142.962.962.962.960
6/18/201455.8656.6055.7056.547,700,019
6/18/20142.962.962.962.960
6/17/201454.3556.3354.3556.159,348,015
6/17/20142.962.962.962.960
6/16/201454.2754.6154.0854.443,873,380
6/16/20142.942.942.942.940
6/13/201454.4554.7954.1954.473,917,187
6/13/20142.932.942.932.941,305
6/12/201454.8955.1254.1254.334,967,347
6/12/20142.802.802.802.800
6/11/201454.7955.2154.6354.874,367,811
6/11/20142.852.852.852.850
6/10/201455.4055.4054.7255.056,480,708
6/10/20142.902.902.902.900
6/9/201454.6855.2154.3254.665,756,481
6/9/20142.902.902.902.900
6/6/201454.4854.9854.3754.805,652,235
6/6/20142.852.852.852.85100
6/5/201454.9955.2754.2354.447,808,637
6/5/20142.932.932.912.911,900
6/4/201453.3954.9353.3154.7815,027,484
6/4/20142.923.092.913.09600
6/3/201451.6753.3051.6153.219,326,336
6/3/20143.003.003.003.001,000
6/2/201451.2051.9551.0251.794,738,654
6/2/20142.983.502.913.0015,812
5/30/201450.7251.1550.6050.934,334,462
5/30/20142.912.912.912.910
5/29/201451.3651.4550.4450.825,079,927
5/29/20142.912.912.912.910
5/28/201451.4551.5150.9151.015,354,168
5/28/20142.912.912.912.910
5/27/201450.8551.9950.8051.566,683,948
5/27/20142.912.912.912.910
5/26/20142.912.912.912.910
5/23/201450.6750.8350.4850.763,344,183
5/23/20142.982.982.912.91350
5/22/201450.1950.7250.0750.583,660,185
5/22/20142.952.952.952.950
5/21/201449.8550.4649.7650.223,734,958
5/21/20142.952.952.952.9588
5/20/201449.8449.9549.2549.544,660,947
5/20/20142.952.952.952.950
5/19/201449.4749.9649.3049.924,048,684
Trading Center