$45.73 -1.02 (%) Metlife Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MET historical data

Date Open High Low Close Volume
4/28/201646.3146.6145.5845.735,947,372
4/28/20161.601.601.601.600
4/27/201646.6346.9746.3246.757,592,887
4/27/20161.601.601.601.600
4/26/201646.4746.8446.3046.725,352,741
4/26/20161.601.601.601.60300
4/25/201646.5746.8145.7946.245,044,678
4/25/20161.551.551.551.550
4/22/201646.1847.0946.1846.907,172,146
4/22/20161.551.551.551.550
4/21/201646.3246.7346.0646.124,816,739
4/21/20161.681.681.551.55300
4/20/201645.7246.5545.5346.414,691,254
4/20/20161.591.651.591.65300
4/19/201645.2745.9145.2345.624,677,467
4/19/20161.551.641.551.64350
4/18/201644.5045.2044.3245.074,597,636
4/18/20161.551.551.551.550
4/15/201644.8444.9444.4244.653,999,004
4/15/20161.551.551.551.550
4/14/201644.2344.9944.0944.854,964,185
4/14/20161.551.551.551.550
4/13/201643.5844.4043.5844.366,106,272
4/13/20161.551.551.551.55600
4/12/201642.7243.3442.4343.164,328,226
4/12/20161.551.551.551.550
4/11/201642.2042.9042.1742.434,705,503
4/11/20161.551.551.551.550
4/8/201642.3642.6041.6841.895,028,188
4/8/20161.551.551.551.55300
4/7/201642.4942.6841.5241.927,473,312
4/7/20161.601.601.601.600
4/6/201642.9243.0542.3042.985,861,215
4/6/20161.601.601.601.600
4/5/201643.2743.2742.7242.895,449,186
4/5/20161.601.601.601.600
4/4/201644.6344.6343.5543.685,509,971
4/4/20161.701.701.501.60900
4/1/201643.6944.6343.4544.568,889,059
4/1/20161.751.751.751.75300
3/31/201644.8745.1043.8543.947,877,065
3/31/20161.701.751.701.75450
3/30/201642.8045.8942.7944.7321,523,313
3/30/20161.701.701.701.70400
3/29/201642.6742.6842.0342.464,842,980
3/29/20161.751.851.701.85400
3/28/201642.5743.1842.4143.004,267,977
3/28/20161.901.901.901.900
3/24/201642.8042.8041.7042.308,499,308
3/24/20161.901.901.901.90900
3/23/201644.0044.0043.2643.417,324,748
3/23/20161.951.951.951.951,300
3/22/201644.0244.4043.8544.094,434,808
3/22/20161.901.901.901.900
3/21/201644.6144.9544.2244.513,715,261
3/21/20161.901.901.901.90100
3/18/201644.2244.7843.9944.739,104,866
3/18/20161.751.751.751.750
3/17/201643.7644.2643.1544.087,609,027
3/17/20161.751.751.751.750
3/16/201643.8344.3243.1943.774,802,981
3/16/20161.751.751.751.750
3/15/201643.6243.8042.9743.794,415,758
3/15/20161.751.751.751.750
3/14/201643.8044.1643.4743.904,988,084
3/14/20161.901.901.751.75200
3/11/201642.9744.3742.9044.257,544,055
3/11/20161.751.751.751.750
3/10/201642.2042.9341.6142.256,604,599
3/10/20161.751.751.751.750
3/9/201642.2942.4641.5842.003,924,204
3/9/20161.801.801.751.75450
3/8/201642.2642.4841.2841.787,390,536
3/8/20162.142.141.851.852,275
3/7/201641.9742.9641.8842.855,072,207
3/7/20161.921.921.921.92100
3/4/201642.6942.8441.7942.336,141,176
3/4/20161.801.801.651.751,100
3/3/201642.0142.4641.7642.394,497,671
3/3/20161.571.571.571.570
3/2/201641.8642.2441.5342.015,121,711
3/2/20161.691.701.571.57700
3/1/201639.9741.8039.9341.687,889,633
3/1/20161.551.551.551.55170
2/29/201640.0440.2339.4439.567,858,546
2/29/20161.541.551.541.55200
2/26/201639.8240.6239.4040.098,170,954
2/26/20161.691.691.691.690
2/25/201638.6139.4338.4139.425,326,178
2/25/20161.691.691.691.690
2/24/201637.7538.6637.2838.566,574,525
2/24/20161.691.691.691.690
2/23/201639.0739.1537.9038.428,050,581
2/23/20161.691.691.691.690
2/22/201639.6539.9439.0039.216,726,805
2/22/20161.691.691.691.690
2/19/201638.9639.1738.4939.114,909,099
2/19/20161.391.691.391.691,000
2/18/201639.3239.4538.9539.207,778,172
2/18/20161.401.401.401.400
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center