METLIFE 5 7/8 % NOTES 2003-21. $26.05


24/5/2013 04:24 PM  |  NYSE : MLG  |  Industries : Finance and Insurance / Insurance Carriers
Type:

MLG historical data

Date Open High Low Close Volume
5/24/2013 25.93 26.16 25.93 26.05 21
5/23/2013 25.93 26.06 25.93 26.05 81
5/22/2013 26.01 26.32 26.00 26.07 63
5/21/2013 26.05 26.16 26.05 26.05 88
5/20/2013 26.21 26.21 25.93 26.08 85
5/17/2013 25.94 26.10 25.94 26.10 32
5/16/2013 25.80 25.97 25.80 25.83 61
5/15/2013 25.92 26.03 25.82 25.90 50
5/14/2013 26.03 26.04 25.96 26.04 41
5/13/2013 26.12 26.12 25.89 25.97 86
5/10/2013 26.12 26.45 26.05 26.12 157
5/9/2013 25.80 26.07 25.80 26.02 83
5/8/2013 25.70 25.98 25.58 25.80 133
5/7/2013 25.88 26.00 25.56 25.63 163
5/6/2013 25.77 25.86 25.77 25.81 27
5/3/2013 25.82 25.90 25.70 25.90 77
5/2/2013 25.88 26.11 25.76 25.90 89
5/1/2013 25.90 25.92 25.79 25.87 13
4/30/2013 25.96 25.97 25.77 25.88 101
4/29/2013 25.81 25.81 25.80 25.80 7
4/26/2013 25.79 25.88 25.78 25.85 54
4/25/2013 25.60 25.81 25.60 25.74 87
4/24/2013 25.58 25.72 25.57 25.65 47
4/23/2013 25.73 25.73 25.57 25.59 63
4/22/2013 25.82 25.82 25.61 25.62 35
4/19/2013 25.57 25.82 25.57 25.79 45
4/18/2013 25.66 25.69 25.57 25.64 81
4/17/2013 25.63 25.63 25.56 25.63 65
4/16/2013 25.62 25.73 25.55 25.57 64
4/15/2013 25.76 25.77 25.51 25.52 89
4/12/2013 25.65 25.85 25.62 25.74 110
4/11/2013 25.73 25.73 25.62 25.69 80
4/10/2013 25.62 25.72 25.62 25.66 54
4/9/2013 25.61 25.71 25.60 25.71 89
4/8/2013 25.60 25.67 25.60 25.67 39
4/5/2013 25.65 25.66 25.55 25.55 38
4/4/2013 25.60 25.64 25.55 25.57 58
4/3/2013 25.60 25.67 25.53 25.67 36
4/2/2013 25.74 25.74 25.57 25.63 70
4/1/2013 25.75 25.76 25.62 25.71 66
3/28/2013 25.55 25.69 25.55 25.63 69
3/27/2013 25.58 25.60 25.52 25.56 70
3/26/2013 25.60 25.60 25.51 25.54 44
3/25/2013 25.47 25.55 25.45 25.55 70
3/22/2013 25.50 25.60 25.50 25.53 64
3/21/2013 25.47 25.57 25.47 25.56 19
3/20/2013 25.48 25.55 25.48 25.49 44
3/19/2013 25.55 25.55 25.46 25.48 76
3/18/2013 25.48 25.49 25.30 25.46 137
3/15/2013 25.44 25.54 25.35 25.37 67
3/14/2013 25.43 25.53 25.43 25.53 83
3/13/2013 25.37 25.43 25.27 25.40 80
3/12/2013 25.66 25.72 25.56 25.62 72
3/11/2013 25.70 25.70 25.65 25.66 37
3/8/2013 25.62 25.69 25.60 25.66 45
3/7/2013 25.69 25.69 25.62 25.66 28
3/6/2013 25.70 25.70 25.60 25.61 355
3/5/2013 25.65 25.77 25.65 25.76 17
3/4/2013 25.53 25.75 25.53 25.75 92
3/1/2013 25.66 25.66 25.56 25.56 123
2/28/2013 25.55 25.62 25.55 25.60 60
2/27/2013 25.55 25.60 25.54 25.59 82
2/26/2013 25.59 25.63 25.53 25.61 68
2/25/2013 25.61 25.63 25.52 25.63 68
2/22/2013 25.67 25.67 25.52 25.64 30
2/21/2013 25.69 25.69 25.61 25.65 34
2/20/2013 25.65 25.67 25.65 25.66 28
2/19/2013 25.65 25.67 25.52 25.65 44
2/15/2013 25.53 25.59 25.51 25.58 105
2/14/2013 25.62 25.69 25.61 25.65 52
2/13/2013 25.60 25.70 25.51 25.70 125
2/12/2013 25.62 25.70 25.58 25.70 65
2/11/2013 25.57 25.74 25.57 25.74 38
2/8/2013 25.66 25.69 25.56 25.57 74
2/7/2013 25.67 25.79 25.60 25.74 144
2/6/2013 25.56 25.65 25.56 25.61 77
2/5/2013 25.64 25.65 25.58 25.62 280
2/4/2013 25.70 25.70 25.60 25.64 171
2/1/2013 25.64 25.74 25.61 25.73 56
1/31/2013 25.65 25.83 25.61 25.66 97
1/30/2013 25.88 25.97 25.71 25.71 84
1/29/2013 25.92 26.00 25.90 25.90 69
1/28/2013 25.99 26.00 25.82 26.00 48
1/25/2013 25.82 26.00 25.75 25.99 80
1/24/2013 26.00 26.00 25.61 25.69 47
1/23/2013 26.01 26.24 25.87 26.00 71
1/22/2013 25.93 26.00 25.82 25.83 64
1/18/2013 25.80 26.10 25.80 25.98 37
1/17/2013 26.13 26.13 25.81 25.88 43
1/16/2013 26.00 26.00 25.76 26.00 178
1/15/2013 25.67 25.87 25.66 25.87 61
1/14/2013 25.80 25.87 25.63 25.73 55
1/11/2013 25.85 25.94 25.78 25.84 35
1/10/2013 26.21 26.38 25.75 25.90 337
1/9/2013 26.04 26.33 26.02 26.18 51
1/8/2013 26.22 26.46 25.99 26.04 79
1/7/2013 25.95 26.34 25.95 26.07 70
1/4/2013 25.84 26.10 25.84 25.95 48
1/3/2013 25.75 26.06 25.45 26.01 208
1/2/2013 25.61 25.72 25.46 25.46 93
Marketplace
Trading Center