Metlife Inc DRN (METB34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 5.2 | 1.40624154903 | 369.78 | 374.98 | 366.08 | 106 | 372.30146226 | DR |
| 12 | 12.82 | 3.53987187983 | 362.16 | 377.03 | 360.7 | 46 | 370.9266723 | DR |
| 26 | 39.7 | 11.8408494393 | 335.28 | 377.03 | 327.36 | 54 | 358.28592005 | DR |
| 52 | 102.98 | 37.8602941176 | 272 | 377.03 | 272 | 82 | 317.34274876 | DR |
| 156 | 65.88 | 21.3134907797 | 309.1 | 414.5 | 249.73 | 534 | 337.48725164 | DR |
| 260 | 186.98 | 99.4574468085 | 188 | 414.5 | 120.31 | 445 | 304.46238702 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042200 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1719955800 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1719869400 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1719610200 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1719523800 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1719437400 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1719351000 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1719264600 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1719005400 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1718919000 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1718832600 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1718746200 | 374.98 | 0 | 0.00 | 374.98 | 374.98 | 374.98 | 0 |
| 1718659800 | 374.98 | 8.9 | 2.43 | 370.37 | 374.98 | 370.37 | 210 |
| 1718400600 | 366.08 | -2.89 | -0.78 | 366.08 | 366.08 | 366.08 | 4 |
| 1718314200 | 368.97 | -0.81 | -0.22 | 368.97 | 368.97 | 368.97 | 10 |
| 1718227800 | 369.78 | 0 | 0.00 | 369.78 | 369.78 | 369.78 | 0 |
| 1718141400 | 369.78 | -3.42 | -0.92 | 369.78 | 369.78 | 369.78 | 200 |
| 1718055000 | 373.2 | 0 | 0.00 | 373.2 | 373.2 | 373.2 | 0 |
| 1717795800 | 373.2 | 0 | 0.00 | 373.2 | 373.2 | 373.2 | 0 |
| 1717709400 | 373.2 | 0 | 0.00 | 373.2 | 373.2 | 373.2 | 0 |
| 1717623000 | 373.2 | 0 | 0.00 | 373.2 | 373.2 | 373.2 | 0 |
| 1717536600 | 373.2 | 0 | 0.00 | 373.2 | 373.2 | 373.2 | 0 |
| 1717450200 | 373.2 | 0 | 0.00 | 373.2 | 373.2 | 373.2 | 0 |
| 1717191000 | 373.2 | -3.83 | -1.02 | 373.2 | 373.2 | 373.2 | 44 |
| 1717018200 | 377.03 | 0 | 0.00 | 377.03 | 377.03 | 377.03 | 0 |
| 1716931800 | 377.03 | 0 | 0.00 | 377.03 | 377.03 | 377.03 | 0 |
| 1716845400 | 377.03 | 0 | 0.00 | 377.03 | 377.03 | 377.03 | 0 |
| 1716586200 | 377.03 | 2.73 | 0.73 | 377.03 | 377.03 | 377.03 | 1 |
| 1716499800 | 374.3 | 0 | 0.00 | 374.3 | 374.3 | 374.3 | 0 |
| 1716413400 | 374.3 | 0 | 0.00 | 374.3 | 374.3 | 374.3 | 0 |
| 1716327000 | 374.3 | 0 | 0.00 | 374.3 | 374.3 | 374.3 | 0 |
| 1716240600 | 374.3 | 0.89 | 0.24 | 374.3 | 374.3 | 374.3 | 1 |
| 1715981340 | 373.41 | 0 | 0.00 | 373.41 | 373.41 | 373.41 | 0 |
| 1715894940 | 373.41 | 0 | 0.00 | 373.41 | 373.41 | 373.41 | 0 |
| 1715808540 | 373.41 | 0 | 0.00 | 373.41 | 373.41 | 373.41 | 0 |
| 1715722140 | 373.41 | 0 | 0.00 | 373.41 | 373.41 | 373.41 | 0 |
| 1715635740 | 373.41 | 0 | 0.00 | 373.41 | 373.41 | 373.41 | 0 |
| 1715376540 | 373.41 | 0 | 0.00 | 373.41 | 373.41 | 373.41 | 0 |
| 1715290140 | 373.41 | 7.27 | 1.99 | 373.41 | 373.41 | 373.41 | 14 |
| 1715203800 | 366.14 | 5.44 | 1.51 | 366.14 | 366.14 | 366.14 | 30 |
| 1715117400 | 360.7 | 0 | 0.00 | 360.7 | 360.7 | 360.7 | 0 |
| 1715031000 | 360.7 | -0.1 | -0.03 | 360.7 | 360.7 | 360.7 | 8 |
| 1714771800 | 360.8 | 0 | 0.00 | 360.8 | 360.8 | 360.8 | 0 |
| 1714685400 | 360.8 | 0 | 0.00 | 360.8 | 360.8 | 360.8 | 0 |
| 1714512600 | 360.8 | 0 | 0.00 | 360.8 | 360.8 | 360.8 | 0 |
| 1714426200 | 360.8 | 0 | 0.00 | 360.8 | 360.8 | 360.8 | 0 |
| 1714167000 | 360.8 | -6.45 | -1.76 | 360.8 | 360.8 | 360.8 | 30 |
| 1714080600 | 367.25 | 0 | 0.00 | 367.25 | 367.25 | 367.25 | 0 |
| 1713994200 | 367.25 | 0 | 0.00 | 367.25 | 367.25 | 367.25 | 0 |
| 1713907800 | 367.25 | 0 | 0.00 | 367.25 | 367.25 | 367.25 | 0 |
| 1713821400 | 367.25 | 0 | 0.00 | 367.25 | 367.25 | 367.25 | 0 |
| 1713562200 | 367.25 | 0 | 0.00 | 367.25 | 367.25 | 367.25 | 0 |
| 1713475800 | 367.25 | 5.09 | 1.41 | 367.25 | 367.25 | 367.25 | 30 |
| 1713389340 | 362.16 | 0 | 0.00 | 362.16 | 362.16 | 362.16 | 0 |
| 1713302940 | 362.16 | -9.69 | -2.61 | 362.16 | 362.16 | 362.16 | 10 |
| 1713216600 | 371.85 | 0 | 0.00 | 371.85 | 371.85 | 371.85 | 0 |
| 1712957400 | 371.85 | 0 | 0.00 | 371.85 | 371.85 | 371.85 | 0 |
| 1712871000 | 371.85 | 0 | 0.00 | 371.85 | 371.85 | 371.85 | 0 |
| 1712784600 | 371.85 | 0 | 0.00 | 371.85 | 371.85 | 371.85 | 0 |
| 1712698200 | 371.85 | 0 | 0.00 | 371.85 | 371.85 | 371.85 | 0 |
| 1712611800 | 371.85 | 0 | 0.00 | 371.85 | 371.85 | 371.85 | 0 |
| 1712352600 | 371.85 | 1.11 | 0.30 | 371.85 | 371.85 | 371.85 | 10 |
| 1712266140 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
