MetLife Historical Data - MET

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MetLife Inc MET NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.99 5.95% 35.46 34.30 36.36 34.41 33.47 17:25:48
more quote information »

MET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.4436.3626.822930.466,837,3678.0229.23%
1 Month30.1236.3622.8529.0110,079,2745.3417.73%
3 Months52.2553.2822.8538.408,275,217-16.79-32.13%
6 Months44.1953.2822.8542.716,411,676-8.73-19.76%
1 Year44.7653.2822.8544.715,893,903-9.30-20.78%
3 Years52.6056.5822.8546.375,537,519-17.14-32.59%
5 Years50.9458.2322.8546.975,706,398-15.48-30.39%

MET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 33.55 1.97 6.24% 31.97 33.72 31.55 6,548,828
Apr 07 2020 31.58 0.95 3.1% 32.85 33.64 30.63 7,991,608
Apr 06 2020 30.63 2.91 10.5% 29.95 30.92 28.02 7,655,454
Apr 03 2020 27.72 -0.33 -1.18% 27.79 28.28 26.8229 4,851,184
Apr 02 2020 28.05 0.15 0.54% 27.44 28.98 27.30 7,139,762
Apr 01 2020 27.90 -2.67 -8.73% 28.46 29.62 27.64 5,373,392
Mar 31 2020 30.57 -1.47 -4.59% 31.72 32.48 30.425 8,939,411
Mar 30 2020 32.04 1.44 4.71% 30.72 32.295 30.25 6,167,320
Mar 27 2020 30.60 -1.93 -5.93% 30.73 32.17 30.60 7,335,647
Mar 26 2020 32.53 2.79 9.38% 30.14 32.735 29.20 11,472,627
Mar 25 2020 29.74 2.13 7.71% 28.34 32.46 27.80 13,538,960
Mar 24 2020 27.61 4.08 17.34% 24.99 27.93 24.49 12,971,818
Mar 23 2020 23.53 -0.85 -3.49% 24.00 25.50 22.85 11,710,509
Mar 20 2020 24.38 -2.28 -8.55% 27.58 28.00 24.16 16,177,324
Mar 19 2020 26.66 -1.89 -6.62% 27.35 28.57 25.99 8,922,332
Mar 18 2020 28.55 0.12 0.42% 25.96 28.55 25.58 12,060,658
Mar 17 2020 28.43 1.43 5.3% 27.71 28.44 25.64 9,720,480
Mar 16 2020 27.00 -4.59 -14.53% 26.79 30.30 26.00 8,948,776
Mar 13 2020 31.59 3.33 11.78% 30.56 32.03 29.045 13,533,794
Mar 12 2020 28.26 -4.96 -14.93% 30.12 32.24 28.12 13,611,399
Mar 11 2020 33.22 -1.80 -5.14% 33.63 34.21 32.64 11,004,770
Mar 10 2020 35.02 2.19 6.67% 34.51 35.03 32.52 12,691,970
Mar 09 2020 32.83 -5.87 -15.17% 35.51 37.20 31.90 14,612,881
See More Historical Prices »


Your Recent History
NYSE
MET
MetLife
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.