$50.67 +0.26 (%) Metlife Inc - NYSE

Oct. 24, 2014 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MET historical data

Date Open High Low Close Volume
10/23/201450.6751.0550.3050.415,628,020
10/23/20142.602.602.602.600
10/22/201450.4150.6949.9349.955,501,058
10/22/20142.612.612.612.610
10/21/201449.6750.5449.6350.467,263,689
10/21/20142.732.732.612.61300
10/20/201448.6849.2348.3949.154,953,688
10/20/20142.602.662.602.663,600
10/17/201448.5149.1448.3048.868,045,031
10/17/20142.652.652.652.650
10/16/201447.5748.4846.9247.8615,766,858
10/16/20142.652.652.652.650
10/15/201448.0248.0246.1547.7119,268,354
10/15/20142.652.652.652.650
10/14/201449.2049.5748.7448.8910,109,951
10/14/20142.652.652.652.651
10/13/201449.7550.1748.8948.978,983,033
10/10/201450.2950.4849.7249.739,190,866
10/10/20142.802.802.802.80101
10/9/201451.8451.9750.1650.3510,141,529
10/9/20142.792.802.792.80300
10/8/201451.1651.9950.8251.978,630,250
10/8/20142.702.702.702.700
10/7/201452.5252.7851.4451.475,592,917
10/7/20142.802.802.802.80300
10/6/201453.4653.6852.7752.994,403,035
10/6/20142.792.802.792.80500
10/3/201453.0553.6252.9353.344,594,790
10/3/20142.652.652.652.650
10/2/201452.2952.8351.8852.555,246,141
10/2/20142.652.652.652.650
10/1/201453.4953.5452.0952.226,983,064
10/1/20142.702.702.702.700
9/30/201454.0854.4953.6953.725,364,266
9/30/20142.702.702.702.701,000
9/29/201453.5554.2553.0753.915,207,629
9/29/20142.752.752.752.750
9/26/201454.2954.5053.8654.204,848,804
9/26/20142.702.702.702.700
9/25/201455.3055.3054.0854.105,293,207
9/25/20142.702.702.702.700
9/24/201454.7855.5254.6655.453,538,726
9/24/20142.702.702.702.700
9/23/201455.0755.5154.6154.754,721,032
9/23/20142.892.892.652.651,100
9/22/201455.8155.9055.2055.224,273,894
9/22/20142.752.752.752.750
9/19/201456.2156.5955.7355.976,602,871
9/19/20142.902.902.712.71500
9/18/201455.7056.3555.5455.897,194,383
9/18/20142.752.752.752.750
9/17/201455.4255.6954.8355.285,601,148
9/17/20142.902.902.902.90174
9/16/201454.7455.5354.7355.253,283,928
9/16/20142.752.752.752.750
9/15/201455.4555.4554.7855.063,970,256
9/15/20142.752.752.752.750
9/12/201454.8855.5754.7955.476,328,730
9/12/20142.752.752.752.750
9/11/201454.2454.9154.2454.713,585,906
9/11/20142.752.752.752.750
9/10/201454.5155.1154.4654.703,206,951
9/10/20142.802.802.802.800
9/9/201454.8154.8454.1754.294,766,653
9/9/20142.752.752.752.750
9/8/201455.2055.5354.6254.843,900,024
9/8/20142.852.952.852.95600
9/5/201455.1555.3754.7555.265,213,435
9/5/20142.902.902.902.900
9/4/201455.2955.8055.2955.426,381,005
9/4/20142.892.902.892.90300
9/3/201455.6455.7755.1155.184,239,403
9/3/20142.752.752.752.750
9/2/201454.8855.6254.8655.346,352,609
9/2/20142.752.752.752.750
8/29/201454.5054.8254.3154.744,068,468
8/29/20142.792.792.792.79111
8/28/201454.2954.5453.6954.394,260,529
8/28/20142.722.722.722.7250
8/27/201454.6054.9954.5054.735,355,484
8/27/20142.732.732.732.730
8/26/201454.2654.5754.1754.543,321,793
8/26/20142.722.722.722.720
8/25/201453.9154.4053.7654.243,665,642
8/25/20142.802.802.722.72600
8/22/201453.7454.1853.5053.594,056,820
8/22/20142.802.802.702.72700
8/21/201453.6854.1753.2153.945,895,978
8/21/20142.933.002.933.001,600
8/20/201453.5053.8853.3653.703,275,593
8/20/20142.752.752.752.750
8/19/201453.6153.9353.2753.635,438,577
8/19/20142.772.772.702.711,100
8/18/201452.9053.5752.7853.494,972,433
8/18/20142.752.752.752.750
8/15/201453.0553.2351.9352.483,899,460
8/15/20142.812.812.812.813,500
8/14/201452.4952.9652.4752.933,835,352
8/14/20142.712.712.712.710
8/13/201452.5452.7052.1652.444,815,622
  • Showing 1-100 of 2,469 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center