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 (%)
Jun 30, 2009
8.750
8.826
8.501
8.776
23,590,030
-0.01(-0.17%)
Jun 29, 2009
8.820
8.855
8.635
8.790
20,929,790
+0.06(+0.70%)
Jun 26, 2009
8.726
8.773
8.624
8.729
29,223,084
-0.04(-0.43%)
Jun 25, 2009
8.662
8.814
8.638
8.767
24,294,592
+0.01(+0.17%)
Jun 24, 2009
8.673
8.899
8.656
8.752
16,254,718
+0.16(+1.84%)
Jun 23, 2009
8.492
8.635
8.437
8.595
29,028,206
+0.16(+1.87%)
Jun 22, 2009
9.004
9.059
8.425
8.437
30,866,042
-0.69(-7.53%)
Jun 19, 2009
8.975
9.168
8.902
9.124
29,838,634
+0.27(+3.11%)
Jun 18, 2009
8.533
8.960
8.498
8.849
23,990,478
+0.36(+4.24%)
Jun 17, 2009
8.600
8.671
8.223
8.489
29,138,390
-0.11(-1.29%)
Jun 16, 2009
8.846
8.943
8.565
8.600
25,524,042
-0.14(-1.64%)
Jun 15, 2009
9.019
9.045
8.720
8.744
19,490,150
-0.35(-3.80%)
Jun 12, 2009
9.343
9.384
8.919
9.089
20,935,968
-0.27(-2.94%)
Jun 11, 2009
9.454
9.562
9.261
9.364
25,885,034
-0.07(-0.77%)
Jun 10, 2009
9.741
9.852
9.364
9.437
28,545,480
-0.22(-2.30%)
Jun 09, 2009
9.586
9.697
9.364
9.659
26,992,110
+0.07(+0.76%)
Jun 08, 2009
9.362
9.703
9.355
9.586
37,012,624
+0.39(+4.23%)
Jun 05, 2009
9.677
9.677
9.071
9.197
28,806,502
-0.17(-1.81%)
Jun 04, 2009
8.922
9.367
8.896
9.367
30,402,860
+0.54(+6.06%)
Jun 03, 2009
9.212
9.241
8.659
8.831
31,867,556
-0.51(-5.51%)
Jun 02, 2009
9.159
9.574
9.159
9.346
26,613,120
+0.13(+1.43%)
Jun 01, 2009
9.340
9.443
9.083
9.214
30,758,128
+0.00(+0.03%)
May 29, 2009
9.168
9.267
8.855
9.212
26,925,980
+0.11(+1.22%)
May 28, 2009
8.744
9.112
8.679
9.100
24,268,304
+0.44(+5.06%)
May 27, 2009
9.165
9.206
8.650
8.662
30,392,530
-0.32(-3.52%)
May 26, 2009
8.723
8.995
8.612
8.978
30,495,706
+0.16(+1.82%)
May 22, 2009
8.943
9.062
8.723
8.817
17,913,670
-0.06(-0.72%)
May 21, 2009
8.662
9.016
8.662
8.881
25,520,974
-0.02(-0.20%)
May 20, 2009
9.428
9.621
8.846
8.899
34,745,236
-0.30(-3.27%)
May 19, 2009
9.089
9.437
8.943
9.200
35,322,580
+0.05(+0.54%)
May 18, 2009
8.785
9.197
8.714
9.150
43,984,100
+0.56(+6.46%)
May 15, 2009
9.089
9.118
8.565
8.595
38,300,524
-0.32(-3.61%)
May 14, 2009
8.378
9.083
8.331
8.916
48,464,936
+0.48(+5.72%)
May 13, 2009
9.147
9.241
8.337
8.434
58,210,064
-1.00(-10.60%)
May 12, 2009
9.738
9.782
9.115
9.434
40,621,084
-0.02(-0.19%)
May 11, 2009
9.960
10.13
9.410
9.451
57,423,948
-0.93(-8.96%)
May 08, 2009
9.562
10.41
9.498
10.38
50,972,116
+1.10(+11.81%)
May 07, 2009
9.802
9.972
9.121
9.285
63,773,092
-0.18(-1.85%)
May 06, 2009
8.308
9.516
8.308
9.460
73,076,712
+1.36(+16.74%)
May 05, 2009
8.241
8.501
7.977
8.103
46,581,884
-0.36(-4.25%)
May 04, 2009
8.118
8.486
7.937
8.463
66,079,696
+0.44(+5.43%)
May 01, 2009
8.425
8.463
7.899
8.027
52,425,892
-0.67(-7.73%)
Apr 30, 2009
8.834
9.147
8.627
8.700
41,125,796
+0.02(+0.24%)
Apr 29, 2009
8.273
8.808
8.144
8.679
35,458,136
+0.62(+7.73%)
Apr 28, 2009
8.045
8.270
7.945
8.056
23,636,540
-0.17(-2.03%)
Apr 27, 2009
8.241
8.402
8.118
8.223
32,599,266
-0.33(-3.86%)
Apr 24, 2009
8.331
8.767
8.176
8.554
46,028,776
+0.31(+3.72%)
Apr 23, 2009
7.650
8.293
7.556
8.247
37,956,892
+0.70(+9.26%)
Apr 22, 2009
7.741
8.027
7.284
7.548
49,625,156
-0.43(-5.35%)
Apr 21, 2009
7.062
8.021
6.945
7.975
41,033,324
+0.58(+7.91%)
Apr 20, 2009
8.042
8.080
7.378
7.390
35,135,112
-0.86(-10.45%)
Apr 17, 2009
8.109
8.437
7.893
8.252
45,751,384
+0.13(+1.62%)
Apr 16, 2009
8.407
8.457
7.863
8.121
36,292,300
-0.12(-1.42%)
Apr 15, 2009
7.630
8.285
7.369
8.238
42,670,472
+0.51(+6.54%)
Apr 14, 2009
8.349
8.600
7.676
7.732
53,660,972
-0.69(-8.16%)
Apr 13, 2009
7.691
8.580
7.606
8.419
40,980,472
+0.52(+6.55%)
Apr 09, 2009
7.571
8.056
7.472
7.901
60,989,560
+0.67(+9.26%)
Apr 08, 2009
7.691
7.890
6.954
7.232
52,715,904
+0.17(+2.36%)
Apr 07, 2009
7.167
7.238
7.039
7.065
35,090,056
-0.27(-3.74%)
Apr 06, 2009
7.229
7.480
7.129
7.340
36,751,892
-0.07(-0.95%)
Apr 03, 2009
7.220
7.530
7.094
7.410
45,277,092
+0.19(+2.63%)
Apr 02, 2009
7.305
7.439
7.144
7.220
51,717,600
+0.37(+5.38%)
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
.