MetLife Inc (MET-F)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 21.03 | -0.12 | -0.57 | 21.17 | 21.1795 | 21 | 49065 |
| 1738798800 | 21.15 | 0.28 | 1.34 | 21 | 21.99 | 21 | 59686 |
| 1738712400 | 20.87 | 0.05 | 0.24 | 20.8 | 20.98 | 20.7338 | 44708 |
| 1738626000 | 20.82 | -0.16 | -0.76 | 20.94 | 21.16 | 20.7501 | 57671 |
| 1738366800 | 20.98 | -0.23 | -1.08 | 21.2 | 21.47 | 20.98 | 348492 |
| 1738280400 | 21.21 | -0.03 | -0.14 | 21.38 | 21.43 | 21.18 | 111373 |
| 1738194000 | 21.24 | -0.16 | -0.75 | 21.44 | 21.44 | 21.18 | 83951 |
| 1738107600 | 21.4 | -0.07 | -0.33 | 21.55 | 21.61 | 21.3306 | 100302 |
| 1738021200 | 21.47 | 0.29 | 1.37 | 21.18 | 21.6 | 21.174 | 116668 |
| 1737762000 | 21.18 | 0.03 | 0.14 | 21.1 | 21.2899 | 20.6 | 58459 |
| 1737675600 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737589200 | 21.15 | 0.01 | 0.05 | 20.91 | 21.22 | 20.91 | 139083 |
| 1737502800 | 21.14 | 0.49 | 2.37 | 20.6601 | 21.14 | 20.6601 | 157257 |
| 1737157200 | 20.65 | 0.07 | 0.34 | 20.73 | 20.92 | 20.5 | 101990 |
| 1737070800 | 20.58 | 0.09 | 0.44 | 20.49 | 21.05 | 20.43 | 175661 |
| 1736984400 | 20.49 | 0.42 | 2.09 | 20.35 | 20.67 | 20.2016 | 90765 |
| 1736898000 | 20.07 | 0.11 | 0.55 | 20.06 | 20.14 | 19.96 | 54362 |
| 1736811600 | 19.96 | -0.33 | -1.63 | 20.16 | 20.22 | 19.9 | 172106 |
| 1736552400 | 20.29 | -0.34 | -1.65 | 20.36 | 20.4699 | 20.12 | 126589 |
| 1736379600 | 20.63 | -0.11 | -0.53 | 20.68 | 20.75 | 20.5601 | 76981 |
| 1736293200 | 20.7401 | -0.42 | -1.98 | 21.155 | 21.19 | 20.64 | 123851 |
| 1736206800 | 21.16 | -0.1 | -0.47 | 21.295 | 21.35 | 21.04 | 76333 |
| 1735947600 | 21.26 | 0.26 | 1.24 | 21.04 | 21.32 | 21.04 | 86185 |
| 1735861200 | 21 | 0.34 | 1.65 | 20.51 | 21.03 | 20.51 | 42406 |
| 1735688400 | 20.66 | 0.24 | 1.18 | 20.31 | 20.66 | 20.205 | 655442 |
| 1735602000 | 20.42 | 0.55 | 2.77 | 19.8 | 20.46 | 19.8 | 403624 |
| 1735342800 | 19.87 | -0.28 | -1.39 | 20.1486 | 20.15 | 19.84 | 149970 |
| 1735256400 | 20.15 | -0.09 | -0.44 | 20.31 | 20.31 | 20.059 | 177101 |
| 1735077840 | 20.24 | 0.07 | 0.35 | 20.11 | 20.2657 | 19.7 | 80134 |
| 1734997200 | 20.17 | -0.19 | -0.93 | 20.42 | 20.4799 | 20.13 | 81403 |
| 1734738000 | 20.36 | 0.02 | 0.10 | 20.4 | 20.54 | 20.28 | 76960 |
| 1734651600 | 20.34 | -0.17 | -0.83 | 20.44 | 20.47 | 20.13 | 224258 |
| 1734565200 | 20.51 | -0.17 | -0.82 | 20.67 | 20.85 | 20.4743 | 183937 |
| 1734478800 | 20.68 | 0.11 | 0.53 | 20.565 | 20.68 | 20.4485 | 238888 |
| 1734392400 | 20.57 | -0.03 | -0.15 | 20.75 | 20.75 | 20.39 | 170929 |
| 1734133200 | 20.6 | -0.3 | -1.44 | 20.8853 | 20.9428 | 20.6 | 112146 |
| 1734046800 | 20.9 | -0.08 | -0.38 | 20.96 | 20.99 | 20.8 | 87183 |
| 1733960400 | 20.98 | -0.03 | -0.14 | 20.9501 | 21.19 | 20.86 | 177904 |
| 1733874000 | 21.01 | 0.41 | 1.99 | 20.585 | 21.09 | 20.51 | 326570 |
| 1733787600 | 20.6 | -0.08 | -0.39 | 20.6764 | 20.78 | 20.56 | 99984 |
| 1733528400 | 20.68 | -0.14 | -0.67 | 20.89 | 20.9 | 20.68 | 75265 |
| 1733442000 | 20.82 | 0.17 | 0.82 | 20.57 | 20.84 | 20.57 | 85545 |
| 1733355600 | 20.65 | 0.13 | 0.63 | 20.55 | 20.72 | 20.515 | 106396 |
| 1733269200 | 20.52 | -0.32 | -1.54 | 20.8 | 20.84 | 20.52 | 165449 |
| 1733182800 | 20.84 | -0.2 | -0.95 | 20.9936 | 21.05 | 20.73 | 71993 |
| 1732917840 | 21.04 | -0.03 | -0.14 | 20.86 | 21.04 | 20.78 | 105472 |
| 1732750800 | 21.07 | -0.04 | -0.19 | 21.2199 | 21.2199 | 21.06 | 55849 |
| 1732664400 | 21.11 | -0.22 | -1.03 | 21.34 | 21.35 | 21.11 | 54119 |
| 1732578000 | 21.33 | 0.04 | 0.19 | 21.57 | 21.67 | 21.32 | 116288 |
| 1732318800 | 21.29 | 0.12 | 0.57 | 21.2479 | 21.34 | 21.1929 | 49924 |
| 1732232400 | 21.17 | 0.13 | 0.62 | 21.09 | 21.2658 | 21.06 | 49733 |
| 1732146000 | 21.04 | -0.16 | -0.75 | 21.13 | 21.14 | 20.96 | 38040 |
| 1732059600 | 21.2 | -0.18 | -0.84 | 21.48 | 21.52 | 21.17 | 36328 |
| 1731973200 | 21.38 | -0.12 | -0.56 | 21.44 | 21.5838 | 21.38 | 53423 |
| 1731714000 | 21.5 | 0.11 | 0.51 | 21.36 | 21.5099 | 21.35 | 76250 |
| 1731627600 | 21.39 | -0.12 | -0.56 | 21.5627 | 21.6999 | 21.33 | 82293 |
| 1731541200 | 21.51 | -0.07 | -0.32 | 21.65 | 21.7 | 21.38 | 86116 |
| 1731454800 | 21.58 | -0.35 | -1.60 | 21.9498 | 22.01 | 21.58 | 66853 |
| 1731368400 | 21.93 | -0.27 | -1.22 | 22.21 | 22.21 | 21.8932 | 50436 |
| 1731109200 | 22.2 | 0.24 | 1.09 | 22.05 | 22.2291 | 22.04 | 77005 |
| 1731022800 | 21.96 | 0 | 0.00 | 22.0423 | 22.09 | 21.86 | 199075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
