MET

MetLife Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
MetLife Inc MET NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.37 2.34% 60.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
59.28 57.72 59.96 59.71 58.63
more quote information »

MET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.1160.1956.9858.786,699,9141.893.25%
1 Month51.8760.2051.2156.826,684,7818.1315.67%
3 Months46.9460.2044.6251.865,798,16113.0627.82%
6 Months38.9060.2035.1946.135,846,03721.1054.24%
1 Year38.8360.2022.8539.736,402,43621.1754.52%
3 Years45.0960.2022.8543.735,764,75614.9133.07%
5 Years41.9760.2022.8545.635,714,50318.0342.96%

MET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 59.71 1.08 1.84% 59.28 59.96 57.72 5,967,453
Mar 04 2021 58.63 -0.81 -1.36% 59.32 59.68 57.28 7,000,815
Mar 03 2021 59.44 0.48 0.81% 59.21 60.19 58.85 8,053,979
Mar 02 2021 58.96 -0.48 -0.81% 59.52 60.02 58.95 5,770,422
Mar 01 2021 59.44 1.84 3.19% 58.74 60.06 58.69 5,277,738
Feb 26 2021 57.60 -0.66 -1.13% 58.11 58.67 56.98 7,396,614
Feb 25 2021 58.26 -1.30 -2.18% 59.72 60.20 58.21 8,678,223
Feb 24 2021 59.56 2.13 3.71% 57.72 59.76 57.56 8,871,854
Feb 23 2021 57.43 -0.01 -0.02% 57.80 57.95 56.91 7,380,601
Feb 22 2021 57.44 1.37 2.44% 55.71 57.735 55.71 8,350,514
Feb 19 2021 56.07 1.08 1.96% 55.50 56.2518 55.35 4,791,915
Feb 18 2021 54.99 -0.42 -0.76% 54.92 55.56 54.37 4,136,555
Feb 17 2021 55.41 -0.60 -1.07% 55.65 56.21 55.05 5,449,926
Feb 16 2021 56.01 0.34 0.61% 56.16 56.745 56.00 4,293,952
Feb 12 2021 55.67 0.36 0.65% 55.54 56.41 55.11 5,363,585
Feb 11 2021 55.31 0.35 0.64% 55.14 56.15 54.5642 5,331,575
Feb 10 2021 54.96 0.54 0.99% 54.58 55.225 54.07 7,384,358
Feb 09 2021 54.42 0.24 0.44% 53.82 54.90 53.65 7,183,791
Feb 08 2021 54.18 1.60 3.04% 52.76 54.26 52.75 7,773,132
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.