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 (%)
Jul 31, 2012
9.297
9.422
9.258
9.355
23,902,718
+0.04(+0.39%)
Jul 30, 2012
9.188
9.337
9.157
9.319
22,338,896
+0.06(+0.69%)
Jul 27, 2012
8.945
9.313
8.887
9.255
31,127,956
+0.33(+3.75%)
Jul 26, 2012
8.878
8.963
8.774
8.920
24,130,650
+0.21(+2.44%)
Jul 25, 2012
8.777
8.850
8.653
8.708
23,360,944
-0.01(-0.14%)
Jul 24, 2012
8.878
8.893
8.613
8.720
36,147,728
-0.14(-1.61%)
Jul 23, 2012
8.805
8.905
8.668
8.863
26,019,628
-0.12(-1.29%)
Jul 20, 2012
9.246
9.246
8.957
8.978
37,405,956
-0.38(-4.06%)
Jul 19, 2012
9.425
9.489
9.316
9.358
18,878,996
-0.05(-0.58%)
Jul 18, 2012
9.297
9.477
9.261
9.413
20,296,222
+0.04(+0.39%)
Jul 17, 2012
9.288
9.387
9.127
9.376
18,314,312
+0.14(+1.48%)
Jul 16, 2012
9.376
9.376
9.185
9.240
18,310,484
-0.15(-1.62%)
Jul 13, 2012
9.109
9.407
9.109
9.392
17,482,890
+0.30(+3.35%)
Jul 12, 2012
9.191
9.191
9.039
9.088
26,965,334
-0.22(-2.32%)
Jul 11, 2012
9.164
9.349
9.161
9.303
23,844,822
+0.16(+1.69%)
Jul 10, 2012
9.267
9.358
9.097
9.148
21,966,036
-0.04(-0.46%)
Jul 09, 2012
9.237
9.251
9.121
9.191
20,129,876
-0.09(-0.92%)
Jul 06, 2012
9.170
9.300
9.115
9.276
16,570,484
-0.05(-0.52%)
Jul 05, 2012
9.446
9.468
9.276
9.325
16,184,803
-0.16(-1.73%)
Jul 03, 2012
9.319
9.574
9.246
9.489
13,140,940
+0.17(+1.79%)
Jul 02, 2012
9.519
9.519
9.203
9.322
16,560,126
-0.06(-0.62%)
Jun 29, 2012
9.218
9.386
9.183
9.379
29,810,736
+0.41(+4.61%)
Jun 28, 2012
8.954
8.975
8.787
8.966
24,484,404
-0.08(-0.87%)
Jun 27, 2012
8.993
9.091
8.893
9.045
16,062,099
+0.09(+1.05%)
Jun 26, 2012
8.902
9.018
8.805
8.951
27,502,328
+0.09(+0.99%)
Jun 25, 2012
8.993
8.993
8.817
8.863
28,846,788
-0.27(-2.93%)
Jun 22, 2012
9.118
9.218
9.072
9.130
24,103,238
+0.10(+1.08%)
Jun 21, 2012
9.413
9.455
9.018
9.033
36,432,232
-0.34(-3.63%)
Jun 20, 2012
9.407
9.483
9.290
9.373
31,559,582
-0.02(-0.16%)
Jun 19, 2012
9.030
9.462
9.027
9.389
42,535,864
+0.44(+4.96%)
Jun 18, 2012
9.057
9.066
8.875
8.945
29,698,642
-0.16(-1.80%)
Jun 15, 2012
8.966
9.115
8.885
9.109
33,545,466
+0.24(+2.71%)
Jun 14, 2012
8.923
8.963
8.802
8.869
38,115,744
-0.05(-0.51%)
Jun 13, 2012
8.911
9.072
8.856
8.914
29,296,804
-0.06(-0.68%)
Jun 12, 2012
8.878
9.033
8.878
8.975
31,716,418
+0.01(+0.10%)
Jun 11, 2012
9.194
9.206
8.957
8.966
35,546,684
-0.08(-0.87%)
Jun 08, 2012
8.957
9.045
8.817
9.045
26,346,336
+0.07(+0.78%)
Jun 07, 2012
9.127
9.279
8.942
8.975
37,740,316
+0.00(+0.00%)
Jun 06, 2012
8.750
8.981
8.677
8.975
37,020,932
+0.34(+3.98%)
Jun 05, 2012
8.391
8.686
8.391
8.632
39,233,056
+0.17(+2.05%)
Jun 04, 2012
8.501
8.616
8.422
8.458
37,683,760
-0.00(-0.04%)
Jun 01, 2012
8.677
8.738
8.458
8.461
49,486,224
-0.42(-4.72%)
May 31, 2012
8.978
9.042
8.787
8.881
81,157,576
-0.12(-1.35%)
May 30, 2012
9.182
9.221
8.975
9.002
36,674,276
-0.32(-3.46%)
May 29, 2012
9.306
9.440
9.240
9.325
27,714,588
+0.10(+1.12%)
May 25, 2012
9.300
9.355
9.193
9.221
22,929,084
-0.10(-1.04%)
May 24, 2012
9.462
9.495
9.100
9.319
42,591,704
-0.09(-1.00%)
May 23, 2012
9.331
9.446
9.081
9.413
49,405,240
-0.03(-0.35%)
May 22, 2012
9.446
9.641
9.367
9.446
31,732,530
+0.05(+0.52%)
May 21, 2012
9.240
9.462
9.161
9.398
36,171,128
+0.21(+2.32%)
May 18, 2012
9.398
9.504
9.057
9.185
47,985,904
-0.19(-2.07%)
May 17, 2012
9.632
9.650
9.343
9.379
51,283,952
-0.24(-2.47%)
May 16, 2012
10.17
10.17
9.607
9.617
46,945,188
-0.48(-4.76%)
May 15, 2012
10.34
10.36
10.05
10.10
32,196,098
-0.26(-2.55%)
May 14, 2012
10.46
10.51
10.35
10.36
21,946,096
-0.19(-1.76%)
May 11, 2012
10.37
10.62
10.28
10.55
31,472,588
+0.02(+0.23%)
May 10, 2012
10.46
10.65
10.43
10.52
26,632,702
+0.21(+2.03%)
May 09, 2012
10.31
10.38
10.15
10.31
23,431,352
-0.16(-1.51%)
May 08, 2012
10.41
10.59
10.34
10.47
23,340,916
-0.03(-0.32%)
May 07, 2012
10.54
10.62
10.37
10.50
29,732,570
+0.09(+0.91%)
May 04, 2012
10.66
10.67
10.28
10.41
33,264,894
-0.28(-2.62%)
May 03, 2012
10.87
10.91
10.60
10.69
31,037,262
-0.20(-1.84%)
May 02, 2012
10.90
10.91
10.69
10.89
22,586,402
-0.08(-0.72%)
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
.