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
)
70.98
-1.56 (-2.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 31, 2012
10.95
11.04
10.71
10.74
24,729,168
-0.12(-1.06%)
Jan 30, 2012
10.69
10.94
10.60
10.86
41,331,536
+0.06(+0.53%)
Jan 27, 2012
10.43
10.86
10.42
10.80
46,189,888
+0.31(+2.96%)
Jan 26, 2012
10.96
10.98
10.29
10.49
90,795,080
-0.44(-4.03%)
Jan 25, 2012
11.13
11.23
10.67
10.93
48,101,552
-0.29(-2.60%)
Jan 24, 2012
11.02
11.26
10.89
11.22
28,526,778
+0.05(+0.41%)
Jan 23, 2012
11.04
11.35
11.03
11.18
27,903,612
+0.12(+1.13%)
Jan 20, 2012
10.85
11.09
10.78
11.05
27,072,986
+0.16(+1.48%)
Jan 19, 2012
11.03
11.08
10.84
10.89
31,102,770
+0.06(+0.59%)
Jan 18, 2012
10.54
10.85
10.46
10.83
25,851,618
+0.29(+2.77%)
Jan 17, 2012
10.83
10.94
10.49
10.53
35,401,784
-0.18(-1.67%)
Jan 13, 2012
10.69
10.74
10.30
10.71
36,057,200
-0.21(-1.92%)
Jan 12, 2012
10.93
11.07
10.77
10.92
36,775,768
+0.04(+0.39%)
Jan 11, 2012
10.46
10.90
10.39
10.88
45,815,756
+0.38(+3.59%)
Jan 10, 2012
10.31
10.59
10.27
10.50
38,078,716
+0.39(+3.88%)
Jan 09, 2012
10.17
10.19
9.984
10.11
26,162,442
+0.11(+1.09%)
Jan 06, 2012
10.07
10.18
9.930
10.00
28,024,192
-0.03(-0.27%)
Jan 05, 2012
9.738
10.13
9.620
10.03
34,017,456
+0.24(+2.42%)
Jan 04, 2012
9.690
9.845
9.531
9.793
25,617,482
+0.31(+3.30%)
Dec 30, 2011
9.553
9.536
9.443
9.480
15,129,787
-0.07(-0.76%)
Dec 29, 2011
9.443
9.583
9.395
9.553
17,810,890
+0.18(+1.91%)
Dec 28, 2011
9.455
9.556
9.334
9.373
21,582,636
-0.11(-1.19%)
Dec 27, 2011
9.607
9.665
9.477
9.486
20,672,474
+0.03(+0.32%)
Dec 23, 2011
9.458
9.483
9.367
9.455
16,059,708
+0.21(+2.27%)
Dec 21, 2011
9.182
9.258
9.097
9.246
24,566,466
+0.07(+0.80%)
Dec 20, 2011
9.033
9.270
9.033
9.173
36,752,888
+0.35(+3.93%)
Dec 19, 2011
9.200
9.240
8.796
8.826
31,992,344
-0.36(-3.97%)
Dec 16, 2011
9.288
9.389
9.136
9.191
33,547,150
-0.04(-0.43%)
Dec 15, 2011
9.480
9.522
9.214
9.230
27,657,206
-0.05(-0.56%)
Dec 14, 2011
9.218
9.492
9.148
9.282
27,720,008
+0.01(+0.10%)
Dec 13, 2011
9.553
9.680
9.164
9.273
31,097,938
-0.17(-1.83%)
Dec 12, 2011
9.544
9.550
9.303
9.446
23,910,314
-0.22(-2.26%)
Dec 09, 2011
9.516
9.735
9.474
9.665
24,937,584
+0.25(+2.68%)
Dec 08, 2011
9.887
9.896
9.382
9.413
35,042,920
-0.61(-6.12%)
Dec 07, 2011
9.918
10.10
9.729
10.03
27,628,288
+0.03(+0.27%)
Dec 06, 2011
9.963
10.09
9.796
10.000
27,514,468
-0.01(-0.09%)
Dec 05, 2011
10.08
10.25
9.895
10.01
45,362,504
+0.35(+3.65%)
Dec 02, 2011
9.617
9.811
9.592
9.656
31,791,504
+0.19(+2.02%)
Dec 01, 2011
9.541
9.592
9.379
9.465
25,331,296
-0.11(-1.11%)
Nov 30, 2011
9.170
9.601
9.088
9.571
51,142,784
+0.78(+8.93%)
Nov 29, 2011
8.856
8.936
8.732
8.787
34,319,040
-0.07(-0.82%)
Nov 28, 2011
8.838
8.990
8.686
8.860
65,859,824
+0.37(+4.41%)
Nov 25, 2011
8.428
8.729
8.413
8.486
12,156,630
+0.02(+0.18%)
Nov 23, 2011
8.841
8.853
8.461
8.470
33,923,696
-0.47(-5.27%)
Nov 22, 2011
9.045
9.228
8.932
8.942
33,265,964
-0.15(-1.64%)
Nov 21, 2011
9.109
9.173
8.920
9.091
29,789,132
-0.22(-2.35%)
Nov 18, 2011
9.331
9.419
9.139
9.309
58,337,348
-0.03(-0.29%)
Nov 17, 2011
9.702
9.729
9.276
9.337
39,196,704
-0.38(-3.94%)
Nov 16, 2011
9.650
9.969
9.623
9.720
32,568,528
-0.06(-0.65%)
Nov 15, 2011
9.705
9.884
9.638
9.784
22,701,974
-0.06(-0.62%)
Nov 14, 2011
10.01
10.01
9.705
9.845
27,247,638
-0.21(-2.09%)
Nov 11, 2011
9.945
10.16
9.915
10.05
21,130,334
+0.23(+2.35%)
Nov 10, 2011
9.975
10.01
9.705
9.823
27,346,438
+0.08(+0.81%)
Nov 09, 2011
9.991
10.04
9.711
9.744
34,122,208
-0.67(-6.40%)
Nov 08, 2011
10.40
10.44
10.17
10.41
31,071,748
+0.12(+1.18%)
Nov 07, 2011
10.28
10.37
10.05
10.29
59,316,912
-0.06(-0.56%)
Nov 04, 2011
10.24
10.40
10.06
10.35
21,228,072
-0.05(-0.51%)
Nov 03, 2011
10.37
10.47
10.02
10.40
39,425,568
+0.13(+1.27%)
Nov 02, 2011
10.06
10.33
10.02
10.27
32,843,966
+0.46(+4.70%)
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
.