|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-08 | 1,858,200 | 46.06 | 46.23 | 45.78 | 46.15 | 00:00:00 | | 2005-07-11 | 3,092,900 | 46.25 | 46.30 | 45.51 | 45.75 | 00:00:00 | | 2005-07-12 | 2,522,800 | 45.75 | 45.89 | 44.97 | 45.73 | 00:00:00 | | 2005-07-13 | 2,237,900 | 45.79 | 46.13 | 45.55 | 45.55 | 00:00:00 | | 2005-07-14 | 2,874,300 | 45.70 | 46.19 | 45.23 | 46.04 | 00:00:00 | | 2005-07-15 | 2,053,000 | 46.05 | 46.60 | 45.87 | 46.40 | 00:00:00 | | 2005-07-18 | 1,549,100 | 46.49 | 46.73 | 46.37 | 46.40 | 00:00:00 | | 2005-07-19 | 1,202,100 | 46.60 | 46.77 | 46.31 | 46.36 | 00:00:00 | | 2005-07-20 | 3,522,000 | 46.16 | 46.77 | 45.80 | 46.49 | 00:00:00 | | 2005-07-21 | 1,557,500 | 46.65 | 46.65 | 45.93 | 45.95 | 00:00:00 | | 2005-07-22 | 1,926,600 | 45.90 | 46.39 | 45.27 | 46.39 | 00:00:00 | | 2005-07-25 | 1,691,000 | 46.57 | 46.78 | 46.33 | 46.54 | 00:00:00 | | 2005-07-26 | 2,331,800 | 46.67 | 47.39 | 46.44 | 47.12 | 00:00:00 | | 2005-07-27 | 2,848,300 | 47.17 | 48.06 | 47.12 | 47.80 | 00:00:00 | | 2005-07-28 | 2,421,800 | 47.75 | 48.49 | 47.54 | 48.06 | 00:00:00 | | 2005-07-29 | 4,469,900 | 49.80 | 50.30 | 48.54 | 49.14 | 00:00:00 | | 2005-08-01 | 2,828,300 | 49.15 | 49.15 | 48.15 | 48.39 | 00:00:00 | | 2005-08-02 | 1,530,100 | 48.56 | 49.00 | 48.48 | 48.60 | 00:00:00 | | 2005-08-03 | 1,795,400 | 48.48 | 49.22 | 48.30 | 49.15 | 00:00:00 | | 2005-08-04 | 1,951,100 | 49.17 | 49.35 | 48.82 | 48.90 | 00:00:00 | | 2005-08-05 | 1,732,600 | 48.80 | 48.95 | 47.83 | 47.98 | 00:00:00 | | 2005-08-08 | 1,524,100 | 48.40 | 48.41 | 47.59 | 47.65 | 00:00:00 | | 2005-08-09 | 2,125,200 | 47.95 | 48.02 | 47.81 | 47.99 | 00:00:00 | | 2005-08-10 | 1,626,600 | 48.25 | 48.99 | 48.21 | 48.37 | 00:00:00 | | 2005-08-11 | 1,496,000 | 48.39 | 48.93 | 48.33 | 48.88 | 00:00:00 | | 2005-08-12 | 1,201,200 | 48.70 | 49.08 | 48.50 | 48.76 | 00:00:00 | | 2005-08-15 | 993,200 | 48.80 | 49.24 | 48.69 | 49.03 | 00:00:00 | | 2005-08-16 | 1,175,100 | 49.04 | 49.24 | 48.25 | 48.25 | 00:00:00 | | 2005-08-17 | 1,269,200 | 48.35 | 48.55 | 47.88 | 48.25 | 00:00:00 | | 2005-08-18 | 1,581,300 | 48.26 | 48.27 | 47.84 | 48.17 | 00:00:00 | | 2005-08-19 | 1,632,900 | 48.45 | 48.49 | 48.02 | 48.22 | 00:00:00 | | 2005-08-22 | 1,762,500 | 48.69 | 49.33 | 48.62 | 49.15 | 00:00:00 | | 2005-08-23 | 2,227,800 | 49.40 | 49.53 | 49.28 | 49.50 | 00:00:00 | | 2005-08-24 | 1,882,300 | 49.51 | 49.67 | 49.09 | 49.09 | 00:00:00 | | 2005-08-25 | 1,851,700 | 48.92 | 49.57 | 48.70 | 49.48 | 00:00:00 | | 2005-08-26 | 1,741,700 | 49.48 | 49.48 | 48.41 | 48.88 | 00:00:00 | | 2005-08-29 | 1,249,900 | 48.89 | 49.30 | 48.33 | 49.12 | 00:00:00 | | 2005-08-30 | 1,611,900 | 49.19 | 49.19 | 48.23 | 48.69 | 00:00:00 | | 2005-08-31 | 1,822,600 | 48.75 | 48.98 | 47.80 | 48.98 | 00:00:00 | | 2005-09-01 | 1,632,600 | 49.05 | 49.20 | 48.32 | 49.06 | 00:00:00 | | 2005-09-02 | 2,072,100 | 49.06 | 49.19 | 48.17 | 48.97 | 00:00:00 | | 2005-09-06 | 1,682,600 | 49.28 | 49.76 | 48.88 | 49.11 | 00:00:00 | | 2005-09-07 | 1,775,400 | 49.11 | 49.51 | 48.90 | 49.23 | 00:00:00 | | 2005-09-08 | 1,886,800 | 48.50 | 49.15 | 48.45 | 48.97 | 00:00:00 | | 2005-09-09 | 1,792,300 | 49.15 | 50.07 | 49.10 | 49.90 | 00:00:00 | | 2005-09-12 | 1,464,900 | 49.98 | 50.04 | 49.40 | 49.91 | 00:00:00 | | 2005-09-13 | 2,218,400 | 49.85 | 49.87 | 49.10 | 49.17 | 00:00:00 | | 2005-09-14 | 2,381,200 | 48.40 | 49.07 | 48.20 | 48.89 | 00:00:00 | | 2005-09-15 | 1,995,600 | 49.10 | 49.43 | 48.90 | 49.25 | 00:00:00 | | 2005-09-16 | 4,946,300 | 49.49 | 50.20 | 49.37 | 50.20 | 00:00:00 | | 2005-09-19 | 1,761,100 | 50.20 | 50.20 | 49.44 | 49.71 | 00:00:00 | | 2005-09-20 | 2,355,500 | 49.68 | 50.17 | 48.90 | 49.01 | 00:00:00 | | 2005-09-21 | 2,801,400 | 48.79 | 49.19 | 48.53 | 49.00 | 00:00:00 | | 2005-09-22 | 4,271,500 | 48.80 | 48.86 | 48.20 | 48.40 | 00:00:00 | | 2005-09-23 | 2,029,200 | 48.47 | 49.10 | 48.20 | 48.57 | 00:00:00 | | 2005-09-26 | 1,694,400 | 49.05 | 49.36 | 48.39 | 48.55 | 00:00:00 | | 2005-09-27 | 1,758,200 | 48.56 | 48.65 | 47.96 | 48.31 | 00:00:00 | | 2005-09-28 | 1,760,500 | 48.50 | 48.80 | 47.88 | 48.40 | 00:00:00 | | 2005-09-29 | 2,003,000 | 48.35 | 49.33 | 47.90 | 49.29 | 00:00:00 | | 2005-09-30 | 1,781,900 | 49.30 | 49.88 | 49.15 | 49.83 | 00:00:00 | | 2005-10-03 | 1,806,100 | 49.90 | 49.96 | 49.21 | 49.34 | 00:00:00 | | 2005-10-04 | 1,679,600 | 49.87 | 50.06 | 49.05 | 49.16 | 00:00:00 | | 2005-10-05 | 1,579,700 | 49.30 | 49.42 | 48.48 | 48.53 | 00:00:00 | | 2005-10-06 | 2,335,500 | 48.80 | 49.01 | 48.00 | 48.25 | 00:00:00 | | 2005-10-07 | 2,013,400 | 48.60 | 48.61 | 48.10 | 48.34 | 00:00:00 | | 2005-10-10 | 1,853,000 | 48.50 | 48.75 | 47.66 | 47.76 | 00:00:00 | | 2005-10-11 | 2,129,600 | 48.00 | 48.05 | 47.18 | 47.24 | 00:00:00 | | 2005-10-12 | 2,095,200 | 47.22 | 47.75 | 46.71 | 46.80 | 00:00:00 | | 2005-10-13 | 2,252,100 | 46.52 | 47.27 | 46.40 | 47.11 | 00:00:00 | | 2005-10-14 | 3,116,300 | 47.15 | 47.22 | 46.60 | 46.93 | 00:00:00 | | 2005-10-17 | 1,591,900 | 46.88 | 47.46 | 46.55 | 47.39 | 00:00:00 | | 2005-10-18 | 1,015,900 | 47.39 | 47.60 | 47.01 | 47.15 | 00:00:00 | | 2005-10-19 | 2,747,400 | 47.16 | 48.40 | 47.02 | 48.20 | 00:00:00 | | 2005-10-20 | 2,563,000 | 48.25 | 48.40 | 47.55 | 47.64 | 00:00:00 | | 2005-10-21 | 2,586,100 | 47.64 | 48.34 | 47.32 | 47.91 | 00:00:00 | | 2005-10-24 | 1,874,200 | 48.25 | 49.42 | 48.19 | 49.36 | 00:00:00 | | 2005-10-25 | 1,874,600 | 49.20 | 49.36 | 48.34 | 48.70 | 00:00:00 | | 2005-10-26 | 2,718,200 | 48.40 | 49.99 | 48.40 | 49.37 | 00:00:00 | | 2005-10-27 | 4,556,500 | 49.37 | 51.18 | 49.33 | 50.60 | 00:00:00 | | 2005-10-28 | 4,343,200 | 50.45 | 50.46 | 48.85 | 49.00 | 00:00:00 | | 2005-10-31 | 5,162,300 | 49.22 | 49.65 | 48.90 | 49.41 | 00:00:00 | | 2005-11-01 | 3,732,900 | 49.43 | 50.55 | 49.43 | 50.29 | 00:00:00 | | 2005-11-02 | 2,584,000 | 50.47 | 51.00 | 50.39 | 50.73 | 00:00:00 | | 2005-11-03 | 2,862,000 | 50.98 | 51.28 | 49.81 | 49.91 | 00:00:00 | | 2005-11-04 | 1,792,000 | 50.35 | 50.37 | 49.75 | 50.05 | 00:00:00 | | 2005-11-07 | 1,611,600 | 50.25 | 50.51 | 49.74 | 50.26 | 00:00:00 | | 2005-11-08 | 1,139,900 | 50.27 | 50.39 | 49.88 | 50.05 | 00:00:00 | | 2005-11-09 | 1,328,700 | 49.94 | 50.27 | 49.75 | 49.92 | 00:00:00 | | 2005-11-10 | 1,918,000 | 49.92 | 50.55 | 49.62 | 50.44 | 00:00:00 | | 2005-11-11 | 1,441,700 | 50.43 | 50.48 | 49.82 | 50.38 | 00:00:00 | | 2005-11-14 | 1,593,000 | 50.15 | 50.84 | 50.00 | 50.72 | 00:00:00 | | 2005-11-15 | 1,875,700 | 50.56 | 50.88 | 49.70 | 49.87 | 00:00:00 | | 2005-11-16 | 1,570,700 | 49.87 | 50.35 | 49.76 | 50.33 | 00:00:00 | | 2005-11-17 | 1,644,200 | 50.64 | 50.92 | 50.52 | 50.70 | 00:00:00 | | 2005-11-18 | 1,985,600 | 51.00 | 51.17 | 50.70 | 51.08 | 00:00:00 | | 2005-11-21 | 2,600,500 | 51.08 | 51.27 | 50.55 | 51.03 | 00:00:00 | | 2005-11-22 | 2,186,900 | 50.90 | 51.30 | 50.48 | 51.10 | 00:00:00 | | 2005-11-23 | 1,786,700 | 51.13 | 51.39 | 50.93 | 51.13 | 00:00:00 | | 2005-11-25 | 559,500 | 51.25 | 51.25 | 50.68 | 50.92 | 00:00:00 | | 2005-11-28 | 1,867,600 | 50.93 | 51.06 | 50.79 | 51.05 | 00:00:00 | | 2005-11-29 | 3,031,900 | 51.25 | 52.29 | 51.25 | 51.97 | 00:00:00 | | 2005-11-30 | 3,360,600 | 52.15 | 52.57 | 51.40 | 51.44 | 00:00:00 | | 2005-12-01 | 2,929,300 | 51.60 | 51.76 | 51.46 | 51.63 | 00:00:00 | | 2005-12-02 | 2,198,400 | 51.63 | 52.17 | 51.57 | 52.15 | 00:00:00 | | 2005-12-05 | 4,447,000 | 51.05 | 51.20 | 50.26 | 50.79 | 00:00:00 | | 2005-12-06 | 2,870,200 | 50.82 | 51.45 | 50.71 | 50.80 | 00:00:00 | | 2005-12-07 | 2,448,900 | 50.90 | 51.08 | 50.32 | 50.62 | 00:00:00 | | 2005-12-08 | 1,829,200 | 50.82 | 51.04 | 50.47 | 50.74 | 00:00:00 | | 2005-12-09 | 1,713,100 | 50.74 | 51.03 | 50.53 | 50.71 | 00:00:00 | | 2005-12-12 | 1,896,400 | 50.97 | 50.97 | 50.08 | 50.35 | 00:00:00 | | 2005-12-13 | 2,653,900 | 50.25 | 50.51 | 49.71 | 50.22 | 00:00:00 | | 2005-12-14 | 3,763,800 | 50.35 | 50.59 | 50.04 | 50.04 | 00:00:00 | | 2005-12-15 | 2,009,600 | 50.25 | 50.47 | 49.86 | 50.35 | 00:00:00 | | 2005-12-16 | 3,232,200 | 50.62 | 50.71 | 49.80 | 49.82 | 00:00:00 | | 2005-12-19 | 1,829,200 | 49.93 | 50.08 | 49.23 | 49.48 | 00:00:00 | | 2005-12-20 | 1,557,700 | 49.30 | 50.02 | 49.21 | 49.51 | 00:00:00 | | 2005-12-21 | 2,031,400 | 49.90 | 50.05 | 49.09 | 49.32 | 00:00:00 | | 2005-12-22 | 1,509,300 | 49.42 | 49.62 | 49.16 | 49.50 | 00:00:00 | | 2005-12-23 | 991,200 | 49.85 | 49.86 | 49.33 | 49.62 | 00:00:00 | | 2005-12-27 | 1,849,800 | 49.69 | 49.83 | 49.00 | 49.11 | 00:00:00 | | 2005-12-28 | 1,694,200 | 49.12 | 49.25 | 48.87 | 48.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
