Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MetLife
(NY:
MET
)
72.37
+1.26 (+1.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
8.831
9.068
8.255
8.402
0
-0.38(-4.33%)
Jan 29, 2009
9.185
9.320
8.735
8.782
34,042,544
-0.95(-9.74%)
Jan 28, 2009
8.659
9.966
8.659
9.729
47,890,936
+1.63(+20.20%)
Jan 27, 2009
7.899
8.115
7.682
8.094
25,153,204
+0.28(+3.59%)
Jan 26, 2009
7.945
8.475
7.542
7.814
30,870,186
+0.03(+0.34%)
Jan 23, 2009
7.194
8.010
6.828
7.787
27,707,488
+0.33(+4.43%)
Jan 22, 2009
7.700
8.013
7.176
7.457
45,443,372
-0.80(-9.73%)
Jan 21, 2009
7.170
8.410
7.150
8.261
43,426,584
+1.30(+18.60%)
Jan 20, 2009
7.904
8.083
6.945
6.966
57,828,824
-1.35(-16.24%)
Jan 16, 2009
8.457
8.738
8.045
8.317
0
+0.12(+1.43%)
Jan 15, 2009
8.065
8.676
7.694
8.200
37,247,048
+0.14(+1.78%)
Jan 14, 2009
8.299
8.480
7.796
8.056
38,699,012
-0.52(-6.04%)
Jan 13, 2009
8.568
8.951
8.402
8.574
24,741,902
+0.08(+0.89%)
Jan 12, 2009
9.250
9.314
8.334
8.498
29,397,324
-0.82(-8.82%)
Jan 09, 2009
9.671
9.723
9.241
9.320
19,230,702
-0.37(-3.83%)
Jan 08, 2009
9.630
9.750
9.384
9.691
21,864,738
+0.20(+2.16%)
Jan 07, 2009
10.18
10.18
9.329
9.486
26,740,890
-0.93(-8.90%)
Jan 06, 2009
10.53
10.93
10.31
10.41
32,107,234
+0.04(+0.34%)
Jan 05, 2009
10.57
10.72
10.18
10.38
21,416,854
-0.14(-1.33%)
Jan 02, 2009
10.31
10.60
9.764
10.52
0
+0.32(+3.18%)
Jan 01, 2009
10.14
10.38
9.802
10.19
0
+0.00(+0.00%)
Dec 31, 2008
10.14
10.38
9.802
10.19
18,101,280
+0.07(+0.69%)
Dec 30, 2008
9.685
10.26
9.650
10.12
16,567,569
+0.46(+4.81%)
Dec 29, 2008
9.715
9.940
9.252
9.659
12,814,486
-0.06(-0.60%)
Dec 26, 2008
9.565
10.07
9.554
9.717
7,588,517
+0.21(+2.21%)
Dec 24, 2008
9.214
9.527
9.124
9.507
7,898,109
+0.31(+3.37%)
Dec 23, 2008
9.688
10.11
9.095
9.197
28,596,080
-0.42(-4.35%)
Dec 22, 2008
10.87
10.87
9.331
9.615
36,574,516
-1.32(-12.11%)
Dec 19, 2008
10.65
11.09
10.18
10.94
60,544,776
+0.39(+3.72%)
Dec 18, 2008
9.979
11.29
9.706
10.55
52,183,260
+0.64(+6.43%)
Dec 17, 2008
9.589
10.37
9.577
9.910
34,235,724
-0.16(-1.57%)
Dec 16, 2008
8.916
10.12
8.788
10.07
42,102,324
+1.47(+17.15%)
Dec 15, 2008
9.048
9.171
8.516
8.595
28,891,080
-0.16(-1.84%)
Dec 12, 2008
8.451
8.861
8.334
8.755
30,601,858
-0.04(-0.50%)
Dec 11, 2008
8.954
9.369
8.706
8.799
32,448,510
-0.42(-4.60%)
Dec 10, 2008
9.568
9.694
8.989
9.223
33,271,218
-0.13(-1.44%)
Dec 09, 2008
8.662
10.17
8.662
9.358
53,555,028
+0.58(+6.56%)
Dec 08, 2008
9.264
9.650
8.679
8.782
66,155,848
-0.21(-2.37%)
Dec 05, 2008
7.504
9.062
7.457
8.995
56,481,952
+1.65(+22.45%)
Dec 04, 2008
7.454
7.866
7.205
7.346
30,438,062
-0.32(-4.16%)
Dec 03, 2008
6.974
7.719
6.470
7.665
58,461,808
+0.82(+11.91%)
Dec 02, 2008
7.436
7.574
6.314
6.849
50,542,280
-0.44(-6.06%)
Dec 01, 2008
8.097
8.156
7.200
7.290
41,853,676
-1.12(-13.32%)
Nov 28, 2008
7.714
8.466
7.545
8.410
17,052,424
+0.69(+8.90%)
Nov 26, 2008
6.796
7.834
6.667
7.723
37,819,492
+0.69(+9.77%)
Nov 25, 2008
7.039
7.787
6.489
7.036
53,939,240
+0.31(+4.61%)
Nov 24, 2008
5.708
6.732
5.527
6.726
62,537,672
+1.32(+24.46%)
Nov 21, 2008
5.015
5.442
4.597
5.404
63,648,564
+0.58(+12.14%)
Nov 20, 2008
5.375
5.518
4.597
4.819
86,676,008
-0.74(-13.26%)
Nov 19, 2008
5.901
6.156
5.460
5.556
73,153,784
-0.50(-8.30%)
Nov 18, 2008
6.632
6.662
5.100
6.059
151,420,048
-0.44(-6.79%)
Nov 17, 2008
7.881
7.983
6.501
6.501
46,218,844
-1.73(-21.00%)
Nov 14, 2008
8.334
9.124
8.010
8.229
36,436,728
-0.23(-2.76%)
Nov 13, 2008
8.337
8.606
7.311
8.463
43,797,672
+0.27(+3.36%)
Nov 12, 2008
8.630
8.896
8.042
8.188
28,453,874
-0.75(-8.35%)
Nov 11, 2008
9.580
9.580
8.463
8.934
29,393,408
-0.75(-7.73%)
Nov 10, 2008
10.31
10.82
9.419
9.682
23,841,000
-0.36(-3.58%)
Nov 07, 2008
9.551
10.28
9.425
10.04
24,144,480
+0.61(+6.51%)
Nov 06, 2008
10.21
10.79
9.244
9.428
27,181,522
-1.03(-9.82%)
Nov 05, 2008
10.89
11.74
10.33
10.45
36,540,132
-0.51(-4.67%)
Nov 04, 2008
10.98
11.50
10.49
10.97
45,435,568
+0.40(+3.76%)
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
.