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 | -0.19 | -0.0399831649832 | 475.2 | 475.2 | 475.01 | 280 | 475.01 | DR |
| 4 | -39.58 | -7.69156027128 | 514.59 | 514.59 | 475.01 | 94 | 475.22390071 | DR |
| 12 | -18.99 | -3.84412955466 | 494 | 527.96 | 475.01 | 117 | 502.63506966 | DR |
| 26 | 53.75 | 12.7593410245 | 421.26 | 527.96 | 421.26 | 57 | 501.91878788 | DR |
| 52 | 115.71 | 32.2042861119 | 359.3 | 527.96 | 358.58 | 53 | 438.529762 | DR |
| 156 | 125.69 | 35.9813351655 | 349.32 | 527.96 | 249.73 | 180 | 339.94139948 | DR |
| 260 | 249.59 | 110.722207435 | 225.42 | 527.96 | 120.31 | 429 | 310.22168596 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 475.01 | 0 | 0.00 | 475.01 | 475.01 | 475.01 | 0 |
| 1739914140 | 475.01 | 0 | 0.00 | 475.01 | 475.01 | 475.01 | 0 |
| 1739827740 | 475.01 | 0 | 0.00 | 475.01 | 475.01 | 475.01 | 0 |
| 1739568540 | 475.01 | 0 | 0.00 | 475.01 | 475.01 | 475.01 | 0 |
| 1739482140 | 475.01 | 0 | 0.00 | 475.01 | 475.01 | 475.01 | 0 |
| 1739395740 | 475.01 | -20.74 | -4.18 | 475.2 | 475.2 | 475.01 | 280 |
| 1739309400 | 495.75 | 0 | 0.00 | 495.75 | 495.75 | 495.75 | 0 |
| 1739223000 | 495.75 | 0 | 0.00 | 495.75 | 495.75 | 495.75 | 0 |
| 1738963800 | 495.75 | 0 | 0.00 | 495.75 | 495.75 | 495.75 | 0 |
| 1738877400 | 495.75 | 0 | 0.00 | 495.75 | 495.75 | 495.75 | 0 |
| 1738791000 | 495.75 | 0 | 0.00 | 495.75 | 495.75 | 495.75 | 0 |
| 1738704600 | 495.75 | -18.84 | -3.66 | 495.75 | 495.75 | 495.75 | 1 |
| 1738618140 | 514.59 | 0 | 0.00 | 514.59 | 514.59 | 514.59 | 0 |
| 1738358940 | 514.59 | 0 | 0.00 | 514.59 | 514.59 | 514.59 | 0 |
| 1738272540 | 514.59 | 0 | 0.00 | 514.59 | 514.59 | 514.59 | 0 |
| 1738186140 | 514.59 | 0 | 0.00 | 514.59 | 514.59 | 514.59 | 0 |
| 1738099740 | 514.59 | 0 | 0.00 | 514.59 | 514.59 | 514.59 | 0 |
| 1738013340 | 514.59 | 0 | 0.00 | 514.59 | 514.59 | 514.59 | 0 |
| 1737754140 | 514.59 | 0 | 0.00 | 514.59 | 514.59 | 514.59 | 0 |
| 1737667740 | 514.59 | -13.37 | -2.53 | 514.59 | 514.59 | 514.59 | 1 |
| 1737581400 | 527.96 | 0 | 0.00 | 527.96 | 527.96 | 527.96 | 0 |
| 1737495000 | 527.96 | 18.33 | 3.60 | 527.96 | 527.96 | 527.96 | 1 |
| 1737408540 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1737149340 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1737062940 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1736976540 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1736890140 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1736803740 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1736544540 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1736458140 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1736371740 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1736285340 | 509.63 | 0 | 0.00 | 509.63 | 509.63 | 509.63 | 0 |
| 1736198940 | 509.63 | -1.37 | -0.27 | 509.63 | 509.63 | 509.63 | 500 |
| 1735939740 | 511 | 15.61 | 3.15 | 510.5 | 511 | 510.5 | 500 |
| 1735853400 | 495.39 | 0 | 0.00 | 495.39 | 495.39 | 495.39 | 0 |
| 1735594200 | 495.39 | 0 | 0.00 | 495.39 | 495.39 | 495.39 | 0 |
| 1735335000 | 495.39 | 0 | 0.00 | 495.39 | 495.39 | 495.39 | 0 |
| 1735248600 | 495.39 | 0 | 0.00 | 495.39 | 495.39 | 495.39 | 0 |
| 1734989400 | 495.39 | 0 | 0.00 | 495.39 | 495.39 | 495.39 | 0 |
| 1734730200 | 495.39 | -3.11 | -0.62 | 495.39 | 495.39 | 495.39 | 1 |
| 1734643800 | 498.5 | -8.5 | -1.68 | 498.5 | 498.5 | 498.5 | 1 |
| 1734557340 | 507 | 0 | 0.00 | 507 | 507 | 507 | 0 |
| 1734470940 | 507 | 0 | 0.00 | 507 | 507 | 507 | 0 |
| 1734384540 | 507 | 6.5 | 1.30 | 507 | 507 | 507 | 1 |
| 1734125340 | 500.5 | -22.26 | -4.26 | 500.5 | 500.5 | 500.5 | 4 |
| 1734038940 | 522.76 | 0 | 0.00 | 522.76 | 522.76 | 522.76 | 0 |
| 1733952540 | 522.76 | 0 | 0.00 | 522.76 | 522.76 | 522.76 | 0 |
| 1733866140 | 522.76 | 0 | 0.00 | 522.76 | 522.76 | 522.76 | 0 |
| 1733779740 | 522.76 | 0 | 0.00 | 522.76 | 522.76 | 522.76 | 0 |
| 1733520540 | 522.76 | 0 | 0.00 | 522.76 | 522.76 | 522.76 | 0 |
| 1733434140 | 522.76 | 0 | 0.00 | 522.76 | 522.76 | 522.76 | 0 |
| 1733347740 | 522.76 | 0 | 0.00 | 522.76 | 522.76 | 522.76 | 0 |
| 1733261340 | 522.76 | 18.76 | 3.72 | 494 | 522.76 | 494 | 2 |
| 1733174940 | 504 | 0 | 0.00 | 504 | 504 | 504 | 0 |
| 1732915740 | 504 | 0 | 0.00 | 504 | 504 | 504 | 0 |
| 1732829340 | 504 | 0 | 0.00 | 504 | 504 | 504 | 0 |
| 1732742940 | 504 | 0 | 0.00 | 504 | 504 | 504 | 0 |
| 1732656540 | 504 | 0 | 0.00 | 504 | 504 | 504 | 0 |
| 1732570140 | 504 | 22.42 | 4.66 | 504 | 504 | 504 | 1 |
| 1732311000 | 481.58 | 0 | 0.00 | 481.58 | 481.58 | 481.58 | 0 |
| 1732224600 | 481.58 | 1.71 | 0.36 | 470 | 481.58 | 470 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
