$55.74 -1.09 (%) Metlife Inc - NYSE

Jul. 31, 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
7/30/201556.1456.8755.7256.836,703,371
7/30/20152.852.852.852.850
7/29/201556.2657.4756.1757.225,287,661
7/29/20152.852.852.852.850
7/28/201556.3056.4955.4156.275,434,310
7/28/20152.852.852.852.85400
7/27/201555.7455.8654.8455.607,235,406
7/27/20152.852.852.852.850
7/24/201556.6157.1255.8156.158,949,502
7/24/20152.852.852.852.850
7/23/201557.2557.5556.6056.754,304,009
7/23/20152.852.852.852.850
7/22/201557.5257.6857.1457.333,796,087
7/22/20152.852.852.852.850
7/21/201557.3157.9057.1157.482,470,162
7/21/20152.852.852.852.850
7/20/201557.7457.8457.1457.353,693,868
7/20/20152.852.852.852.850
7/17/201557.4157.5256.9657.493,977,409
7/17/20152.852.852.852.850
7/16/201557.7458.1357.4457.705,760,826
7/16/20152.852.852.852.851,000
7/15/201556.6057.4856.0457.479,505,861
7/15/20153.293.293.003.00550
7/14/201556.1656.8856.1356.684,425,150
7/14/20153.053.053.053.05100
7/13/201556.5956.8656.5056.604,505,507
7/13/20153.223.223.223.220
7/10/201555.9856.2855.5855.964,413,573
7/10/20153.223.223.223.22500
7/9/201555.3955.6454.7855.026,256,442
7/9/20153.253.253.253.250
7/8/201554.8255.1854.1954.445,329,803
7/8/20153.203.203.203.200
7/7/201555.7455.9053.9555.669,565,104
7/7/20153.153.153.153.150
7/6/201555.3756.1155.2155.915,435,213
7/6/20153.153.153.153.150
7/3/20153.153.153.153.150
7/2/201556.3957.0155.8856.164,033,156
7/2/20153.313.313.003.152,150
7/1/201557.0057.2356.1856.474,857,265
6/30/201556.2656.6555.5355.996,858,056
6/30/20153.403.403.403.40150
6/29/201556.4456.6155.3855.476,914,065
6/29/20153.253.253.253.25500
6/26/201557.1657.5056.8657.374,163,520
6/26/20153.253.253.253.250
6/25/201557.5857.6156.8356.863,600,520
6/25/20153.203.203.203.200
6/24/201557.5857.9057.1557.176,482,913
6/24/20153.203.203.203.20500
6/23/201557.6458.2357.5657.708,314,797
6/23/20153.093.093.093.090
6/22/201556.6857.5256.6057.348,152,545
6/22/20153.463.463.093.091,400
6/19/201556.5156.7156.1156.237,666,406
6/19/20153.403.403.403.400
6/18/201556.4256.9955.9856.745,969,564
6/18/20153.403.403.403.40200
6/17/201556.4656.8555.9456.028,208,289
6/17/20153.413.413.413.410
6/16/201555.3156.6755.3156.338,206,372
6/16/20153.413.723.413.411,250
6/15/201555.3555.8455.0555.575,596,668
6/15/20153.303.303.303.300
6/12/201555.9756.2155.5055.775,212,450
6/12/20153.403.403.403.400
6/11/201556.2756.5755.9756.076,726,541
6/11/20153.403.403.403.400
6/10/201555.5156.2755.1156.238,815,559
6/10/20153.303.303.303.300
6/9/201554.5454.9554.2054.666,214,809
6/9/20153.303.303.303.30139
6/8/201554.4854.8254.2154.346,536,947
6/8/20153.283.283.273.27400
6/5/201554.9355.7654.3454.4510,286,236
6/5/20153.183.293.183.29400
6/4/201553.4054.1053.4053.816,045,840
6/4/20153.183.183.183.180
6/3/201553.2754.1352.9853.997,086,484
6/3/20153.003.183.003.18549
6/2/201552.3153.1752.1652.845,065,334
6/2/20152.902.902.812.81250
6/1/201552.0952.5051.9052.274,523,598
6/1/20153.053.053.053.050
5/29/201552.7952.8251.8752.265,166,441
5/29/20153.053.053.053.05100
5/28/201552.7752.9752.2152.894,203,765
5/28/20152.902.902.902.900
5/27/201552.7552.9852.3952.774,609,535
5/27/20152.902.902.902.900
5/26/201553.1453.2052.2852.485,029,355
5/26/20152.902.902.902.900
5/25/20152.902.902.902.900
5/22/201553.3353.8753.2253.234,307,683
5/22/20152.902.902.902.900
5/21/201553.0753.6853.0053.597,065,243
5/21/20152.902.902.902.900
5/20/201553.3853.5952.7353.296,009,949
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!