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 High Price Low Price Open Price Close Price Last Traded
  0.36 0.73% 49.58 49.8732 49.18 49.31 49.22 19:20:39
more quote information »

MET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.7549.873247.5948.915,613,1371.833.83%
1 Month45.9749.873245.3347.334,667,9253.617.85%
3 Months45.4449.873243.3446.435,834,5774.149.11%
6 Months47.0051.1643.3447.225,288,4342.585.49%
1 Year45.2351.1637.7645.365,649,5534.359.62%
3 Years53.9758.0937.7648.145,340,834-4.39-8.13%
5 Years54.6658.2335.0047.855,669,378-5.08-9.29%

MET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.47 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
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.