METLIFE $45.22

down -0.19


19/6/2013 04:19 PM  |  NYSE : MET  |  Industries : Finance and Insurance / Insurance Carriers
Type:

MET historical data

Date Open High Low Close Volume
6/19/2013 45.36 46.16 44.74 45.22 101860
6/18/2013 45.08 45.50 44.87 45.41 43555
6/17/2013 44.50 45.05 44.42 44.90 62316
6/14/2013 44.76 44.87 43.76 43.97 64349
6/13/2013 44.32 45.04 43.90 44.91 55254
6/12/2013 44.88 45.11 44.24 44.47 56052
6/11/2013 44.89 45.25 44.44 44.48 79231
6/10/2013 45.33 45.96 45.15 45.60 81573
6/7/2013 44.18 45.15 43.92 45.06 76991
6/6/2013 43.00 43.73 42.46 43.72 77453
6/5/2013 43.90 44.06 42.68 42.99 104082
6/4/2013 44.35 45.02 43.68 43.96 99905
6/3/2013 44.67 44.81 43.38 44.41 102688
5/31/2013 44.03 45.26 43.85 44.21 145875
5/30/2013 43.86 44.90 43.79 44.34 64542
5/29/2013 42.80 44.43 42.67 43.93 109246
5/28/2013 42.73 43.37 42.62 43.24 72854
5/24/2013 42.09 42.12 41.55 42.04 49979
5/23/2013 41.67 42.59 41.43 42.49 76130
5/22/2013 42.87 43.56 42.02 42.26 85014
5/21/2013 43.26 43.71 42.74 42.82 65327
5/20/2013 43.19 43.37 42.94 43.30 43496
5/17/2013 42.72 43.43 42.70 43.28 68373
5/16/2013 42.96 43.12 42.45 42.57 66792
5/15/2013 42.65 43.12 42.21 43.04 80497
5/14/2013 41.42 42.78 41.42 42.76 87056
5/13/2013 41.10 41.74 41.05 41.60 64253
5/10/2013 40.75 41.17 40.51 41.16 69171
5/9/2013 41.20 41.23 40.35 40.59 82741
5/8/2013 40.67 41.29 40.60 41.25 55640
5/7/2013 40.94 41.09 40.51 40.78 55097
5/6/2013 40.57 41.00 40.40 40.75 60424
5/3/2013 40.41 41.21 40.32 40.48 92198
5/2/2013 38.90 40.11 38.49 39.97 180488
5/1/2013 38.97 39.10 38.37 38.40 73977
4/30/2013 39.07 39.26 38.72 38.99 54256
4/29/2013 38.78 39.44 38.50 39.15 93168
4/26/2013 38.83 38.97 38.21 38.53 43827
4/25/2013 38.52 39.25 38.37 38.91 85511
4/24/2013 38.15 38.59 37.81 38.32 63809
4/23/2013 36.13 38.35 35.73 37.74 192391
4/22/2013 35.79 35.96 35.25 35.79 78529
4/19/2013 35.72 35.87 35.33 35.60 85320
4/18/2013 36.43 36.43 35.33 35.53 85273
4/17/2013 36.50 36.81 36.12 36.35 69108
4/16/2013 36.45 36.93 36.35 36.86 53516
4/15/2013 36.61 36.84 36.01 36.04 94086
4/12/2013 37.04 37.41 36.52 36.80 57310
4/11/2013 37.73 37.85 37.30 37.38 59926
4/10/2013 37.24 38.19 37.19 37.67 69483
4/9/2013 36.52 37.19 36.30 36.99 80308
4/8/2013 36.64 36.65 36.00 36.39 93018
4/5/2013 35.93 36.64 35.61 36.58 141159
4/4/2013 37.24 37.48 37.00 37.39 57959
4/3/2013 38.11 38.14 37.01 37.15 78526
4/2/2013 37.88 38.36 37.81 38.16 57965
4/1/2013 38.04 38.30 37.50 37.64 46084
3/28/2013 38.05 38.20 37.80 38.02 55963
3/27/2013 38.15 38.22 37.65 38.16 57808
3/26/2013 38.42 38.62 38.20 38.58 59031
3/25/2013 38.88 38.89 37.95 38.20 78172
3/22/2013 38.26 38.42 38.06 38.40 113181
3/21/2013 38.28 38.49 37.90 38.05 107519
3/20/2013 39.00 39.24 38.51 38.55 83110
3/19/2013 39.47 39.51 38.28 38.68 124993
3/18/2013 39.61 39.74 38.93 39.15 119048
3/15/2013 40.01 40.28 39.79 40.20 107009
3/14/2013 40.21 40.64 39.97 40.18 97497
3/13/2013 39.28 40.05 39.25 39.98 117017
3/12/2013 39.42 39.65 39.32 39.49 155514
3/11/2013 39.02 39.70 38.57 39.61 111495
3/8/2013 37.53 39.14 37.53 39.03 194983
3/7/2013 36.62 37.27 36.61 37.21 81466
3/6/2013 36.66 36.92 36.39 36.54 66492
3/5/2013 35.71 36.73 35.51 36.43 121035
3/4/2013 35.17 35.49 35.01 35.45 50439
3/1/2013 35.32 35.58 34.76 35.32 75741
2/28/2013 35.68 35.90 35.16 35.44 101701
2/27/2013 34.85 35.73 34.81 35.70 70578
2/26/2013 34.89 35.04 33.89 34.86 127264
2/25/2013 36.08 36.18 34.62 34.64 126250
2/22/2013 35.53 35.80 35.44 35.78 77498
2/21/2013 35.66 35.78 34.96 35.29 116011
2/20/2013 37.02 37.11 35.78 35.89 103093
2/19/2013 36.61 37.05 36.54 37.00 87354
2/15/2013 36.95 37.17 36.34 36.44 130139
2/14/2013 37.04 37.23 36.03 36.69 208835
2/13/2013 37.20 37.85 36.97 37.50 91283
2/12/2013 36.92 37.28 36.81 37.13 63027
2/11/2013 36.89 37.10 36.68 36.90 45720
2/8/2013 36.96 37.11 36.71 36.90 49000
2/7/2013 37.58 37.59 36.56 36.94 63864
2/6/2013 37.08 37.57 36.91 37.57 56610
2/5/2013 37.64 37.94 37.51 37.61 51142
2/4/2013 37.71 37.80 37.22 37.23 97307
2/1/2013 37.83 38.25 37.59 38.20 94896
1/31/2013 37.25 37.45 36.98 37.34 57518
1/30/2013 37.65 37.88 37.20 37.25 71622
1/29/2013 37.54 37.88 37.35 37.72 58203
1/28/2013 37.73 38.11 37.45 37.63 83325
Marketplace
Trading Center