MetLife Historical Data - MET

MET Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 48.97 0.03 0.06% 49.13 49.1358 48.595 3,585,625
Nov 20 2019 48.94 -0.21 -0.43% 48.94 49.01 48.34 4,234,977
Nov 19 2019 49.15 0.03 0.06% 49.27 49.54 49.11 3,944,589
Nov 18 2019 49.12 -0.15 -0.3% 49.07 49.19 48.765 3,678,961
Nov 15 2019 49.27 -0.03 -0.06% 49.61 49.73 49.17 3,298,081
Nov 14 2019 49.30 0.04 0.08% 49.15 49.47 48.81 3,034,809
Nov 13 2019 49.26 -0.32 -0.65% 49.12 49.41 48.9331 4,031,421
Nov 12 2019 49.58 0.36 0.73% 49.31 49.8732 49.18 4,672,456
Nov 11 2019 49.22 -0.10 -0.2% 48.82 49.475 48.81 4,313,653
Nov 08 2019 49.32 0.28 0.57% 49.10 49.34 48.49 6,446,188
Nov 07 2019 49.04 0.44 0.91% 49.07 49.61 48.00 5,999,884
Nov 06 2019 48.60 0.22 0.45% 48.36 48.72 48.04 5,149,808
Nov 05 2019 48.38 0.79 1.66% 47.75 48.57 47.59 6,156,152
Nov 04 2019 47.59 0.33 0.7% 47.21 47.705 47.02 6,518,245
Nov 01 2019 47.26 0.00 +0.00% 47.01 47.44 46.65 0
Nov 01 2019 47.26 0.47 1.0% 47.01 47.44 46.65 5,679,758
Oct 31 2019 46.79 -0.16 -0.34% 45.99 46.95 45.33 6,897,524
Oct 30 2019 46.95 0.27 0.58% 46.70 47.20 45.49 5,268,938
Oct 29 2019 46.68 -0.13 -0.28% 46.62 47.05 46.435 3,742,770
Oct 28 2019 46.81 0.58 1.25% 46.54 47.135 46.49 4,108,609
Oct 25 2019 46.23 -0.05 -0.11% 46.02 46.51 46.02 2,163,230
Oct 24 2019 46.28 -0.27 -0.58% 46.61 46.93 45.925 3,248,389
Oct 23 2019 46.55 0.04 0.09% 46.44 46.96 46.225 3,069,625
Oct 22 2019 46.51 -0.03 -0.06% 46.45 46.66 46.11 3,450,115
Oct 21 2019 46.54 0.44 0.95% 46.55 46.76 46.40 4,383,625
Oct 18 2019 46.10 0.20 0.44% 45.98 46.25 45.90 5,045,581
Oct 17 2019 45.90 -0.06 -0.13% 46.32 46.46 45.73 4,234,728
Oct 16 2019 45.96 -0.44 -0.95% 46.11 46.63 45.89 4,348,594
Oct 15 2019 46.40 0.65 1.42% 45.97 46.59 45.83 3,133,091
Oct 14 2019 45.75 -0.09 -0.2% 45.43 45.85 45.365 2,142,173
Oct 11 2019 45.84 0.88 1.96% 45.92 46.61 45.73 5,303,740
Oct 10 2019 44.96 0.59 1.33% 44.77 45.37 44.5416 3,935,909
Oct 09 2019 44.37 0.54 1.23% 44.19 44.61 44.07 4,311,901
Oct 08 2019 43.83 -1.17 -2.6% 44.34 44.59 43.82 5,543,459
Oct 07 2019 45.00 -0.41 -0.9% 45.41 45.41 44.94 3,427,636
Oct 04 2019 45.41 0.85 1.91% 44.58 45.49 44.41 4,295,279
Oct 03 2019 44.56 0.17 0.38% 44.23 44.60 43.67 6,662,894
Oct 02 2019 44.39 -1.67 -3.63% 45.53 45.70 44.305 8,139,376
Oct 01 2019 46.06 -1.10 -2.33% 47.57 47.655 46.02 4,064,397
Sep 30 2019 47.16 -0.20 -0.42% 47.54 47.62 46.9556 4,625,554
Sep 27 2019 47.36 0.28 0.59% 47.58 47.82 47.12 4,203,049
Sep 26 2019 47.08 -0.29 -0.61% 47.37 47.42 46.795 5,297,555
Sep 25 2019 47.37 0.04 0.08% 47.33 47.71 47.21 4,170,414
Sep 24 2019 47.33 -0.40 -0.84% 47.87 48.11 47.06 9,366,791
Sep 23 2019 47.73 0.29 0.61% 46.92 47.92 46.89 6,806,602
Sep 20 2019 47.44 -0.42 -0.88% 48.02 48.09 47.23 31,939,928
Sep 19 2019 47.86 -0.06 -0.13% 47.77 48.42 47.62 4,418,734
Sep 18 2019 47.92 0.49 1.03% 47.19 47.97 46.99 6,473,597
Sep 17 2019 47.43 -0.12 -0.25% 47.07 47.7699 46.9179 6,972,800
Sep 16 2019 47.55 -0.82 -1.7% 47.285 47.58 47.255 4,229,003
Sep 13 2019 48.37 0.50 1.04% 48.40 48.87 48.06 7,393,977
Sep 12 2019 47.87 -0.10 -0.21% 47.46 48.125 46.77 6,014,295
Sep 11 2019 47.97 0.55 1.16% 47.50 47.99 46.71 6,343,219
Sep 10 2019 47.42 1.02 2.2% 46.69 47.42 46.3867 8,011,608
Sep 09 2019 46.40 0.17 0.37% 46.64 46.64 45.69 9,877,880
Sep 06 2019 46.23 0.28 0.61% 46.01 46.54 45.52 4,118,071
Sep 05 2019 45.95 1.46 3.28% 45.29 46.30 45.10 6,215,457
Sep 04 2019 44.49 0.56 1.27% 44.44 44.68 44.235 4,985,539
Sep 03 2019 43.93 -0.37 -0.84% 43.86 44.02 43.37 5,092,917
Sep 02 2019 44.30 0.00 +0.00% 44.54 44.69 44.13 0
Aug 30 2019 44.30 0.17 0.39% 44.54 44.69 44.13 4,189,297
Aug 29 2019 44.13 0.42 0.96% 44.31 44.405 44.00 4,830,303
Aug 28 2019 43.71 -0.15 -0.34% 43.47 43.735 43.34 7,296,123
Aug 27 2019 43.86 -0.98 -2.19% 45.12 45.24 43.78 7,048,531
Aug 26 2019 44.84 0.25 0.56% 45.06 45.19 44.54 7,082,222


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.