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
)
70.27
+0.22 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2009
6.410
6.808
6.366
6.659
60,506,244
+0.37(+5.91%)
Mar 30, 2009
6.755
6.770
6.217
6.287
44,950,888
-1.08(-14.68%)
Mar 26, 2009
7.135
7.457
6.951
7.369
66,995,304
+0.18(+2.44%)
Mar 25, 2009
6.966
7.211
6.571
7.194
65,153,292
+0.41(+5.99%)
Mar 24, 2009
6.735
7.191
6.638
6.787
58,979,932
-0.38(-5.30%)
Mar 23, 2009
6.653
7.252
6.650
7.167
68,647,632
+1.09(+17.95%)
Mar 20, 2009
6.591
6.700
5.971
6.077
85,076,744
-0.75(-11.01%)
Mar 19, 2009
7.548
7.746
6.495
6.828
85,571,400
-0.65(-8.65%)
Mar 18, 2009
6.407
7.817
6.214
7.475
106,664,632
+1.28(+20.62%)
Mar 17, 2009
5.626
6.214
5.468
6.197
63,677,596
+0.59(+10.54%)
Mar 16, 2009
5.340
6.375
5.191
5.606
101,588,632
+0.42(+8.06%)
Mar 13, 2009
5.115
5.299
4.699
5.188
0
+0.13(+2.54%)
Mar 12, 2009
4.384
5.112
4.188
5.059
84,606,768
+0.59(+13.29%)
Mar 11, 2009
4.536
4.922
4.074
4.465
79,083,736
+0.00(+0.00%)
Mar 10, 2009
3.872
4.486
3.775
4.465
91,650,176
+0.82(+22.36%)
Mar 09, 2009
3.439
3.822
3.369
3.650
59,974,616
+0.08(+2.13%)
Mar 06, 2009
3.612
3.790
3.325
3.573
0
+0.04(+0.99%)
Mar 05, 2009
4.065
4.094
3.346
3.538
102,351,416
-0.77(-17.80%)
Mar 04, 2009
4.234
4.530
3.737
4.305
115,418,536
-0.58(-11.86%)
Mar 02, 2009
5.041
5.515
4.854
4.884
63,426,668
-0.51(-9.53%)
Feb 27, 2009
6.068
6.258
5.170
5.398
0
-1.62(-23.05%)
Feb 26, 2009
6.755
7.165
6.439
7.015
62,705,436
+0.57(+8.80%)
Feb 25, 2009
6.741
6.741
5.989
6.448
39,429,144
-0.37(-5.36%)
Feb 24, 2009
5.951
6.846
5.705
6.814
50,314,820
+0.87(+14.55%)
Feb 23, 2009
6.504
6.574
5.928
5.948
37,767,748
-0.32(-5.09%)
Feb 20, 2009
6.223
6.410
5.682
6.267
60,046,936
-0.23(-3.56%)
Feb 19, 2009
7.208
7.311
6.451
6.498
41,678,416
-0.58(-8.18%)
Feb 18, 2009
7.293
7.378
6.852
7.077
31,439,786
+0.03(+0.46%)
Feb 17, 2009
7.495
7.513
7.039
7.045
36,275,852
-0.79(-10.11%)
Feb 13, 2009
8.097
8.323
7.828
7.837
22,889,220
-0.38(-4.59%)
Feb 12, 2009
7.977
8.290
7.708
8.214
27,926,962
+0.07(+0.83%)
Feb 11, 2009
8.349
8.366
7.846
8.147
24,698,674
+0.10(+1.20%)
Feb 10, 2009
8.735
8.963
7.983
8.051
46,201,496
-1.10(-11.99%)
Feb 09, 2009
9.238
9.466
8.896
9.147
30,919,582
+0.01(+0.13%)
Feb 06, 2009
8.776
9.255
8.776
9.136
38,112,088
+0.15(+1.63%)
Feb 05, 2009
8.527
9.340
8.428
8.989
34,099,780
+0.33(+3.85%)
Feb 04, 2009
8.673
8.983
8.375
8.656
37,070,692
+0.32(+3.79%)
Feb 03, 2009
8.644
8.747
8.290
8.340
30,065,634
-0.16(-1.86%)
Feb 02, 2009
8.261
8.697
8.112
8.498
23,943,492
+0.10(+1.15%)
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%)
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
.