$51.03 -0.13 (%) Metlife Inc - NYSE

Feb. 26, 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
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
2/11/201550.0050.5449.7350.417,514,322
2/11/20152.782.782.782.780
2/10/201550.1350.3449.5450.039,820,185
2/10/20152.782.782.782.780
2/9/201549.1549.8048.9649.557,771,499
2/9/20152.782.782.782.780
2/6/201549.8750.2449.5849.6012,563,488
2/6/20152.812.812.812.810
2/5/201548.3649.2647.9948.989,262,959
2/5/20152.852.852.802.81900
2/4/201548.6849.2548.5548.7710,831,208
2/4/20152.852.852.852.8592
2/3/201548.1349.2248.1249.1112,954,888
2/3/20152.852.852.852.850
2/2/201546.7147.9746.5847.868,618,342
2/2/20152.802.802.802.800
1/30/201546.4047.4046.1046.5013,058,366
1/30/20152.882.882.882.880
1/29/201546.9247.3846.3146.8714,915,209
1/29/20152.882.882.882.880
1/28/201548.6248.6246.8246.8410,903,011
1/28/20152.882.882.882.880
1/27/201548.1348.5247.7848.1310,521,571
1/27/20152.882.882.882.880
1/26/201548.9148.9948.6148.799,107,202
1/26/20152.882.882.882.880
1/23/201550.1050.3948.7348.779,746,230
1/23/20152.882.882.882.880
1/22/201549.7050.2649.0650.219,011,011
1/22/20152.982.982.882.88800
1/21/201548.3649.3047.9349.2710,040,262
1/21/20152.882.882.882.880
1/20/201549.2149.3348.2248.746,894,896
1/20/20152.882.882.882.886,000
1/19/20152.882.882.882.88100
1/16/201547.9749.0147.8648.997,045,547
1/16/20152.882.882.882.880
1/15/201549.1849.4347.6847.9810,387,405
1/15/20152.882.882.882.88150
1/14/201549.0149.4448.0848.9411,174,021
1/14/20152.882.882.882.880
1/13/201550.8351.2349.2449.8113,410,603
1/13/20152.882.882.882.880
1/12/201551.1351.2050.0250.437,371,461
1/12/20152.882.882.882.88500
1/9/201551.9652.1250.8651.027,729,544
1/9/20152.882.882.882.880
1/8/201551.4652.2651.3951.988,078,694
1/8/20152.882.882.882.880
1/7/201551.1351.5350.6951.207,827,102
1/7/20152.882.882.882.880
1/6/201552.2052.2550.2850.5312,073,937
1/6/20152.882.882.882.88950
1/5/201553.4253.6351.8852.116,520,211
1/5/20152.952.952.952.955,000
1/2/201554.4854.7653.6353.913,911,653
1/2/20152.962.962.952.955,000
12/31/201455.1855.2154.0754.093,161,562
12/31/20142.882.882.882.881,000
12/30/201454.6055.2554.4654.902,766,893
12/30/20142.802.802.802.80572
12/29/201454.6455.4754.6254.892,861,179
12/29/20142.802.802.802.800
12/26/201455.0455.3154.8454.872,235,508
12/24/201455.2355.3454.6954.862,414,659
12/24/20142.812.812.812.81290
12/23/201454.3155.4554.2355.016,404,630
12/23/20142.712.902.712.90611
12/22/201453.9854.0653.5154.044,973,670
12/22/20142.702.702.702.700
12/19/201453.5154.2153.2153.8211,894,556
12/19/20142.772.852.772.851,000
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center