Indicators

MetLife (NY: MET )

81.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.79	39.79	39.79	0	-0.24(-0.61%)
Dec 28, 2017	39.94	40.14	39.89	40.03	3,725,382	+0.09(+0.24%)
Dec 27, 2017	39.90	40.05	39.79	39.94	3,590,463	+0.06(+0.16%)
Dec 26, 2017	39.99	40.23	39.83	39.87	3,908,382	-0.07(-0.18%)
Dec 22, 2017	40.34	40.34	39.75	39.94	5,384,099	-0.21(-0.53%)
Dec 21, 2017	40.39	40.59	40.07	40.16	6,267,945	+0.02(+0.04%)
Dec 20, 2017	40.13	40.34	39.97	40.14	6,256,379	+0.17(+0.43%)
Dec 19, 2017	40.34	40.57	39.95	39.97	7,256,580	-0.11(-0.27%)
Dec 18, 2017	40.71	40.73	39.86	40.08	9,998,005	-0.38(-0.93%)
Dec 15, 2017	40.53	40.87	40.05	40.46	19,640,740	-0.85(-2.06%)
Dec 14, 2017	41.71	41.92	41.20	41.30	5,440,997	-0.28(-0.66%)
Dec 13, 2017	42.10	42.18	41.52	41.58	6,283,264	-0.65(-1.55%)
Dec 12, 2017	42.23	42.54	41.99	42.23	5,978,435	+0.02(+0.06%)
Dec 11, 2017	42.41	42.63	42.08	42.21	4,521,597	-0.09(-0.22%)
Dec 08, 2017	42.45	42.45	42.04	42.30	4,689,918	+0.11(+0.26%)
Dec 07, 2017	41.62	42.40	41.61	42.19	4,840,314	+0.49(+1.17%)
Dec 06, 2017	41.75	41.93	41.46	41.71	4,448,263	-0.03(-0.08%)
Dec 05, 2017	42.33	42.39	41.61	41.74	5,249,885	-0.46(-1.08%)
Dec 04, 2017	42.72	42.78	42.18	42.19	5,233,742	+0.01(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.