|
MetLife - [Ticker: MET] | | Last Trade | 43.70 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --1.12 (+0.98%) | Open | 44.54 | High | 44.62 | Low | 43.66 | Volume | 1,060,825 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 53.76 x 600 - 53.77 x 400 | Former Close | 44.82 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MET quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-04-05 | 656,213 | 14.50 | 15.75 | 14.31 | 15.50 | 00:00:00 | 2000-04-06 | 152,048 | 15.38 | 15.63 | 15.25 | 15.56 | 00:00:00 | 2000-04-07 | 134,862 | 15.38 | 15.56 | 15.13 | 15.31 | 00:00:00 | 2000-04-10 | 56,372 | 15.44 | 15.50 | 15.25 | 15.44 | 00:00:00 | 2000-04-11 | 54,259 | 15.31 | 15.38 | 15.06 | 15.13 | 00:00:00 | 2000-04-12 | 108,466 | 15.25 | 16.75 | 15.13 | 16.19 | 00:00:00 | 2000-04-13 | 106,261 | 16.25 | 17.25 | 15.94 | 17.00 | 00:00:00 | 2000-04-14 | 97,503 | 16.94 | 17.00 | 15.81 | 15.88 | 00:00:00 | 2000-04-17 | 35,222 | 16.00 | 16.44 | 16.00 | 16.13 | 00:00:00 | 2000-04-18 | 54,224 | 16.19 | 16.31 | 15.50 | 16.13 | 00:00:00 | 2000-04-19 | 53,488 | 16.19 | 16.19 | 15.75 | 16.00 | 00:00:00 | 2000-04-20 | 69,120 | 15.75 | 15.94 | 15.38 | 15.44 | 00:00:00 | 2000-04-24 | 31,148 | 15.50 | 16.00 | 15.44 | 15.94 | 00:00:00 | 2000-04-25 | 74,074 | 15.94 | 16.19 | 15.88 | 16.00 | 00:00:00 | 2000-04-26 | 59,417 | 15.94 | 16.06 | 15.88 | 16.06 | 00:00:00 | 2000-04-27 | 24,849 | 15.94 | 16.00 | 15.50 | 15.94 | 00:00:00 | 2000-04-28 | 62,188 | 15.94 | 16.88 | 15.38 | 16.56 | 00:00:00 | 2000-05-01 | 58,871 | 17.13 | 18.00 | 16.88 | 18.00 | 00:00:00 | 2000-05-02 | 31,326 | 17.63 | 17.94 | 17.38 | 17.81 | 00:00:00 | 2000-05-03 | 19,818 | 17.75 | 17.81 | 17.25 | 17.50 | 00:00:00 | 2000-05-04 | 34,298 | 17.38 | 17.50 | 16.19 | 17.50 | 00:00:00 | 2000-05-05 | 18,215 | 17.25 | 17.81 | 17.06 | 17.56 | 00:00:00 | 2000-05-08 | 28,975 | 17.88 | 18.56 | 17.81 | 18.00 | 00:00:00 | 2000-05-09 | 42,343 | 18.19 | 18.38 | 16.75 | 17.13 | 00:00:00 | 2000-05-10 | 32,835 | 17.00 | 17.81 | 17.00 | 17.56 | 00:00:00 | 2000-05-11 | 29,974 | 17.63 | 18.31 | 17.38 | 18.00 | 00:00:00 | 2000-05-12 | 19,272 | 18.13 | 18.56 | 18.06 | 18.44 | 00:00:00 | 2000-05-15 | 26,968 | 19.00 | 19.25 | 18.63 | 18.94 | 00:00:00 | 2000-05-16 | 49,827 | 19.00 | 19.56 | 18.81 | 19.06 | 00:00:00 | 2000-05-17 | 15,772 | 19.06 | 19.69 | 18.38 | 19.06 | 00:00:00 | 2000-05-18 | 28,586 | 19.00 | 19.13 | 18.69 | 18.91 | 00:00:00 | 2000-05-19 | 38,326 | 18.50 | 18.50 | 17.88 | 18.19 | 00:00:00 | 2000-05-22 | 17,127 | 18.25 | 18.38 | 17.38 | 18.25 | 00:00:00 | 2000-05-23 | 20,939 | 18.25 | 19.00 | 18.25 | 18.88 | 00:00:00 | 2000-05-24 | 15,731 | 18.88 | 19.50 | 18.63 | 19.38 | 00:00:00 | 2000-05-25 | 17,327 | 19.31 | 19.38 | 18.75 | 19.19 | 00:00:00 | 2000-05-26 | 26,446 | 19.13 | 19.81 | 18.94 | 19.75 | 00:00:00 | 2000-05-30 | 32,290 | 19.94 | 20.13 | 19.50 | 19.88 | 00:00:00 | 2000-05-31 | 35,496 | 19.88 | 20.50 | 19.38 | 20.50 | 00:00:00 | 2000-06-01 | 28,784 | 20.44 | 20.50 | 19.94 | 20.00 | 00:00:00 | 2000-06-02 | 34,461 | 21.00 | 21.06 | 20.38 | 21.00 | 00:00:00 | 2000-06-05 | 23,763 | 20.50 | 20.88 | 20.38 | 20.56 | 00:00:00 | 2000-06-06 | 29,539 | 20.88 | 20.88 | 20.38 | 20.44 | 00:00:00 | 2000-06-07 | 9,224 | 20.50 | 20.69 | 20.31 | 20.69 | 00:00:00 | 2000-06-08 | 9,653 | 20.56 | 20.63 | 20.25 | 20.44 | 00:00:00 | 2000-06-09 | 11,968 | 20.50 | 21.00 | 20.50 | 21.00 | 00:00:00 | 2000-06-12 | 10,726 | 20.75 | 20.81 | 19.69 | 20.44 | 00:00:00 | 2000-06-13 | 9,749 | 20.69 | 20.81 | 20.19 | 20.81 | 00:00:00 | 2000-06-14 | 23,104 | 20.56 | 20.63 | 19.81 | 20.00 | 00:00:00 | 2000-06-15 | 25,044 | 20.00 | 20.25 | 19.88 | 20.00 | 00:00:00 | 2000-06-16 | 32,021 | 20.19 | 20.25 | 19.75 | 20.06 | 00:00:00 | 2000-06-19 | 12,755 | 20.00 | 20.13 | 19.75 | 20.00 | 00:00:00 | 2000-06-20 | 29,221 | 19.88 | 20.06 | 18.56 | 18.81 | 00:00:00 | 2000-06-21 | 24,435 | 18.81 | 19.13 | 18.13 | 18.50 | 00:00:00 | 2000-06-22 | 19,633 | 18.69 | 19.50 | 18.50 | 19.19 | 00:00:00 | 2000-06-23 | 2,161,600 | 19.00 | 19.50 | 18.75 | 19.31 | 00:00:00 | 2000-06-26 | 1,691,700 | 20.00 | 20.12 | 19.12 | 19.19 | 00:00:00 | 2000-06-27 | 2,042,300 | 19.44 | 20.50 | 19.19 | 19.88 | 00:00:00 | 2000-06-28 | 3,522,900 | 20.25 | 20.44 | 19.38 | 19.62 | 00:00:00 | 2000-06-29 | 4,914,700 | 19.88 | 21.56 | 19.62 | 21.31 | 00:00:00 | 2000-06-30 | 4,415,400 | 21.75 | 21.94 | 19.00 | 20.97 | 00:00:00 | 2000-07-03 | 822,000 | 20.75 | 21.50 | 20.69 | 21.38 | 00:00:00 | 2000-07-05 | 2,048,000 | 21.25 | 21.25 | 20.50 | 21.12 | 00:00:00 | 2000-07-06 | 1,572,300 | 20.62 | 22.00 | 20.56 | 21.88 | 00:00:00 | 2000-07-07 | 1,490,500 | 21.75 | 22.06 | 21.69 | 21.88 | 00:00:00 | 2000-07-10 | 822,700 | 21.75 | 21.88 | 21.44 | 21.44 | 00:00:00 | 2000-07-11 | 1,453,500 | 21.31 | 21.38 | 20.50 | 20.81 | 00:00:00 | 2000-07-12 | 1,984,300 | 20.75 | 20.88 | 20.06 | 20.44 | 00:00:00 | 2000-07-13 | 1,893,400 | 20.44 | 20.44 | 19.81 | 19.81 | 00:00:00 | 2000-07-14 | 1,291,500 | 19.81 | 21.12 | 19.81 | 20.88 | 00:00:00 | 2000-07-17 | 558,300 | 20.75 | 20.75 | 20.19 | 20.31 | 00:00:00 | 2000-07-18 | 2,396,300 | 20.06 | 20.44 | 20.06 | 20.38 | 00:00:00 | 2000-07-19 | 1,351,900 | 20.44 | 20.81 | 20.12 | 20.44 | 00:00:00 | 2000-07-20 | 2,199,800 | 20.56 | 21.19 | 20.56 | 20.56 | 00:00:00 | 2000-07-21 | 793,500 | 20.75 | 21.00 | 20.56 | 20.75 | 00:00:00 | 2000-07-24 | 766,500 | 20.31 | 20.50 | 20.00 | 20.50 | 00:00:00 | 2000-07-25 | 1,307,300 | 20.38 | 21.19 | 20.25 | 21.00 | 00:00:00 | 2000-07-26 | 1,239,700 | 21.00 | 21.25 | 20.69 | 20.81 | 00:00:00 | 2000-07-27 | 1,393,200 | 20.81 | 21.25 | 20.25 | 20.44 | 00:00:00 | 2000-07-28 | 812,800 | 20.06 | 20.44 | 20.00 | 20.31 | 00:00:00 | 2000-07-31 | 2,433,200 | 20.50 | 21.12 | 20.19 | 21.00 | 00:00:00 | 2000-08-01 | 2,038,800 | 20.94 | 21.25 | 20.75 | 21.12 | 00:00:00 | 2000-08-02 | 1,364,300 | 21.00 | 21.12 | 20.69 | 20.88 | 00:00:00 | 2000-08-03 | 3,358,100 | 20.88 | 20.94 | 19.81 | 20.12 | 00:00:00 | 2000-08-04 | 4,205,200 | 20.12 | 20.31 | 19.38 | 20.31 | 00:00:00 | 2000-08-07 | 3,796,400 | 20.69 | 22.38 | 20.62 | 22.38 | 00:00:00 | 2000-08-08 | 10,165,000 | 23.88 | 24.38 | 23.25 | 23.31 | 00:00:00 | 2000-08-09 | 3,494,400 | 23.25 | 23.75 | 22.62 | 22.75 | 00:00:00 | 2000-08-10 | 4,341,200 | 23.00 | 24.00 | 22.75 | 23.00 | 00:00:00 | 2000-08-11 | 2,278,400 | 24.00 | 24.25 | 23.44 | 24.00 | 00:00:00 | 2000-08-14 | 1,313,700 | 24.00 | 24.12 | 23.00 | 23.00 | 00:00:00 | 2000-08-15 | 1,556,700 | 23.94 | 24.06 | 23.56 | 23.81 | 00:00:00 | 2000-08-16 | 808,500 | 23.94 | 24.00 | 23.19 | 23.50 | 00:00:00 | 2000-08-17 | 939,400 | 23.88 | 24.12 | 23.50 | 23.94 | 00:00:00 | 2000-08-18 | 1,061,700 | 23.56 | 24.06 | 23.50 | 23.94 | 00:00:00 | 2000-08-21 | 918,600 | 23.81 | 24.06 | 23.12 | 23.50 | 00:00:00 | 2000-08-22 | 1,839,100 | 23.88 | 24.19 | 23.38 | 24.00 | 00:00:00 | 2000-08-23 | 1,360,600 | 23.75 | 25.00 | 23.69 | 24.94 | 00:00:00 | 2000-08-24 | 1,484,000 | 24.88 | 25.12 | 24.12 | 24.25 | 00:00:00 | 2000-08-25 | 720,600 | 24.31 | 24.31 | 23.56 | 23.62 | 00:00:00 | 2000-08-28 | 9,088 | 23.50 | 23.75 | 23.38 | 23.50 | 00:00:00 | 2000-08-29 | 12,402 | 23.63 | 24.25 | 23.50 | 24.00 | 00:00:00 | 2000-08-30 | 1,845,700 | 24.00 | 24.88 | 23.94 | 24.81 | 00:00:00 | 2000-08-31 | 1,176,800 | 24.81 | 24.94 | 24.19 | 24.31 | 00:00:00 | 2000-09-01 | 1,658,600 | 24.50 | 25.19 | 24.00 | 24.88 | 00:00:00 | 2000-09-05 | 1,913,700 | 24.38 | 24.94 | 23.75 | 24.25 | 00:00:00 | 2000-09-06 | 1,245,000 | 24.50 | 24.75 | 24.44 | 24.50 | 00:00:00 | 2000-09-07 | 1,393,900 | 24.75 | 24.94 | 24.38 | 24.62 | 00:00:00 | 2000-09-08 | 428,000 | 24.69 | 25.31 | 24.56 | 25.06 | 00:00:00 | 2000-09-11 | 1,526,700 | 25.25 | 25.44 | 24.25 | 24.81 | 00:00:00 | 2000-09-12 | 1,965,600 | 24.94 | 24.94 | 23.88 | 24.62 | 00:00:00 | 2000-09-13 | 2,426,700 | 24.62 | 25.94 | 24.25 | 25.50 | 00:00:00 | 2000-09-14 | 1,826,800 | 25.25 | 25.25 | 24.56 | 25.00 | 00:00:00 | 2000-09-15 | 924,600 | 24.94 | 25.00 | 24.44 | 24.56 | 00:00:00 | 2000-09-18 | 1,357,300 | 24.75 | 24.81 | 24.00 | 24.25 | 00:00:00 | 2000-09-19 | 1,371,100 | 24.38 | 24.94 | 23.81 | 24.69 | 00:00:00 | 2000-09-20 | 2,080,100 | 24.81 | 25.00 | 23.38 | 24.25 | 00:00:00 | 2000-09-21 | 1,942,200 | 24.19 | 24.19 | 23.69 | 24.06 | 00:00:00 | 2000-09-22 | 944,000 | 23.88 | 24.94 | 23.75 | 24.75 | 00:00:00 | 2000-09-25 | 2,317,500 | 25.44 | 25.69 | 24.56 | 24.56 | 00:00:00 | 2000-09-26 | 1,278,900 | 24.88 | 25.38 | 24.75 | 25.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|