$41.79 +0.48 (%) Metlife Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201641.4942.2541.4741.797,953,177
8/26/20162.102.102.102.101,500
8/25/201640.7941.3540.7941.315,565,051
8/25/20161.951.951.951.95870
8/24/201640.7641.0640.6240.908,208,136
8/24/20162.002.002.002.0040
8/23/201640.5040.8640.4840.594,765,822
8/23/20162.002.002.002.000
8/22/201640.3840.4940.0840.304,522,481
8/22/20162.002.002.002.0013
8/19/201640.1240.6940.0740.455,796,964
8/19/20161.932.001.932.003,400
8/18/201640.2640.6840.2240.474,446,786
8/18/20162.002.002.002.000
8/17/201640.3840.5640.0840.395,187,877
8/17/20162.002.002.002.000
8/16/201640.1940.6140.0340.406,691,326
8/16/20162.002.002.002.000
8/15/201640.0940.3140.0040.236,326,606
8/15/20162.002.002.002.000
8/12/201639.7539.9839.5039.767,715,188
8/12/20162.002.002.002.000
8/11/201640.2740.4539.9440.157,735,711
8/11/20162.002.002.002.00590
8/10/201641.2841.3039.9640.158,621,839
8/10/20161.901.901.901.900
8/9/201641.5641.8041.1241.285,726,668
8/9/20161.901.901.901.900
8/8/201641.4241.7741.1341.468,414,079
8/8/20161.901.901.901.90100
8/5/201640.2141.3640.1941.1414,322,257
8/5/20162.102.101.901.904,600
8/4/201641.2141.3238.8739.5425,464,015
8/4/20162.452.451.992.002,400
8/3/201642.3643.8442.2543.7010,128,743
8/3/20162.502.502.502.500
8/2/201642.6943.1041.8842.216,099,474
8/2/20162.502.502.502.500
8/1/201643.0443.1042.2942.555,609,048
7/29/201642.7943.1242.5842.745,538,616
7/29/20162.502.502.502.50250
7/28/201643.0343.3342.7343.083,764,227
7/28/20162.502.502.502.500
7/27/201643.3043.5242.8643.186,259,579
7/27/20162.502.502.502.500
7/26/201643.0843.4743.0343.294,030,402
7/26/20162.502.502.502.500
7/25/201643.1143.2042.7843.114,039,436
7/25/20162.502.502.502.500
7/22/201643.3543.4643.0043.265,676,986
7/22/20162.502.502.502.500
7/21/201643.2643.4042.9643.229,623,715
7/21/20162.502.502.502.50200
7/20/201643.2543.3842.8343.158,320,578
7/20/20162.502.652.502.65900
7/19/201642.8643.1542.6642.978,936,345
7/19/20162.642.652.522.52500
7/18/201642.5643.4642.4643.098,389,589
7/18/20162.602.602.512.51600
7/15/201642.5942.9942.1842.618,400,434
7/15/20162.602.602.602.600
7/14/201642.3642.9841.8542.3817,183,360
7/14/20162.602.602.602.600
7/13/201640.2040.8740.0040.486,214,721
7/13/20162.742.742.602.60216
7/12/201640.3541.0040.3240.768,654,730
7/12/20162.712.712.712.710
7/11/201639.6839.9639.4239.785,795,363
7/11/20162.712.712.712.710
7/8/201638.8639.5538.8639.208,550,135
7/8/20162.712.712.712.710
7/7/201638.4039.2337.8838.278,384,756
7/7/20162.712.712.712.710
7/6/201637.6138.3936.9938.3510,967,745
7/6/20162.903.592.502.716,275
7/5/201638.7938.8337.5437.859,687,143
7/5/20162.652.852.652.851,200
7/4/20162.602.602.602.6010
7/1/201639.5639.9739.1639.498,173,241
6/30/201639.4239.8438.8039.8310,107,874
6/30/20162.602.602.602.600
6/29/201638.1639.2437.8239.2010,820,214
6/29/20162.602.602.602.600
6/28/201637.5037.9436.6037.7018,676,832
6/28/20162.602.602.602.600
6/27/201639.0039.0836.1736.5317,573,535
6/27/20162.602.602.602.600
6/24/201641.2141.4739.3839.4418,505,534
6/24/20162.602.602.602.600
6/23/201643.3844.1843.2044.175,636,409
6/23/20162.602.602.602.600
6/22/201642.7243.1042.4742.554,304,773
6/22/20162.602.602.602.60100
6/21/201642.7942.9642.2142.734,877,450
6/21/20162.652.652.652.650
6/20/201643.1543.4342.4942.525,224,920
6/20/20162.652.652.652.650
6/17/201642.2242.5341.7942.177,408,495
6/17/20162.602.652.602.65264
6/16/201641.4542.2841.0442.226,669,323
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center