TR4DER - MetLife [MET] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-03	1,946,100	33.97	34.80	33.76	34.72	00:00:00
2004-02-04	1,678,300	34.25	34.56	34.15	34.35	00:00:00
2004-02-05	1,410,200	34.34	34.62	34.06	34.47	00:00:00
2004-02-06	1,244,300	34.33	35.00	34.28	34.97	00:00:00
2004-02-09	1,179,100	34.85	34.97	34.63	34.88	00:00:00
2004-02-10	2,642,600	35.00	35.66	34.89	35.50	00:00:00
2004-02-11	3,717,800	35.32	35.59	34.03	35.36	00:00:00
2004-02-12	2,314,000	35.36	35.36	34.23	34.45	00:00:00
2004-02-13	1,539,500	34.50	35.00	34.27	34.65	00:00:00
2004-02-17	1,431,100	35.05	35.50	34.90	35.26	00:00:00
2004-02-18	2,122,900	35.63	35.80	35.08	35.36	00:00:00
2004-02-19	1,353,400	35.50	35.55	35.19	35.27	00:00:00
2004-02-20	1,732,500	35.28	35.43	34.60	34.88	00:00:00
2004-02-23	1,123,300	34.82	35.10	34.74	34.86	00:00:00
2004-02-24	1,420,600	34.62	35.21	34.53	34.77	00:00:00
2004-02-25	1,147,500	35.00	35.22	34.70	34.75	00:00:00
2004-02-26	1,918,500	34.61	34.97	34.44	34.81	00:00:00
2004-02-27	4,041,300	34.87	35.98	34.87	35.15	00:00:00
2004-03-01	1,792,500	35.45	35.70	35.10	35.27	00:00:00
2004-03-02	1,809,600	35.27	35.36	34.88	35.01	00:00:00
2004-03-03	1,684,800	34.94	35.43	34.93	35.40	00:00:00
2004-03-04	1,294,600	35.25	35.75	35.04	35.67	00:00:00
2004-03-05	1,429,700	35.40	35.66	35.12	35.41	00:00:00
2004-03-08	1,281,900	34.91	35.36	34.91	35.13	00:00:00
2004-03-09	1,229,900	35.08	35.22	34.80	35.06	00:00:00
2004-03-10	2,374,600	35.04	35.04	34.18	34.27	00:00:00
2004-03-11	3,375,400	33.55	34.21	33.25	33.47	00:00:00
2004-03-12	2,714,500	33.80	34.39	33.25	34.30	00:00:00
2004-03-15	2,486,900	34.20	34.20	33.26	34.01	00:00:00
2004-03-16	1,464,300	34.16	34.28	33.95	34.16	00:00:00
2004-03-17	1,982,200	34.35	35.01	34.25	34.95	00:00:00
2004-03-18	2,833,900	34.70	35.77	34.60	35.65	00:00:00
2004-03-19	3,363,300	35.64	35.64	35.04	35.06	00:00:00
2004-03-22	2,542,400	34.95	35.05	34.23	34.78	00:00:00
2004-03-23	2,143,800	34.65	35.10	34.63	34.79	00:00:00
2004-03-24	1,625,300	34.55	34.80	34.44	34.52	00:00:00
2004-03-25	2,009,200	34.60	35.19	34.47	35.09	00:00:00
2004-03-26	2,291,600	34.92	35.50	34.80	35.28	00:00:00
2004-03-29	2,917,700	35.40	35.94	35.35	35.80	00:00:00
2004-03-30	1,751,100	35.70	35.93	35.67	35.87	00:00:00
2004-03-31	1,968,700	35.77	35.77	35.48	35.68	00:00:00
2004-04-01	1,967,000	35.72	36.01	35.71	35.89	00:00:00
2004-04-02	1,430,500	36.10	36.29	35.81	36.27	00:00:00
2004-04-05	1,581,400	36.29	36.70	36.22	36.66	00:00:00
2004-04-06	971,400	36.50	36.64	36.30	36.60	00:00:00
2004-04-07	2,452,400	36.37	36.51	35.85	35.93	00:00:00
2004-04-08	1,501,500	36.20	36.37	35.87	35.95	00:00:00
2004-04-12	1,514,800	36.10	36.42	35.85	36.28	00:00:00
2004-04-13	1,553,600	36.28	36.65	35.36	35.50	00:00:00
2004-04-14	2,209,500	35.15	36.08	35.10	35.37	00:00:00
2004-04-15	1,428,600	35.50	35.60	34.81	35.09	00:00:00
2004-04-16	1,598,700	35.00	35.43	35.00	35.20	00:00:00
2004-04-19	1,218,700	35.05	35.14	34.79	34.96	00:00:00
2004-04-20	1,159,400	35.10	35.14	34.19	34.27	00:00:00
2004-04-21	1,277,200	34.22	34.45	34.00	34.18	00:00:00
2004-04-22	1,535,600	34.00	34.95	33.84	34.78	00:00:00
2004-04-23	1,330,600	34.20	34.77	34.00	34.55	00:00:00
2004-04-26	1,314,800	34.45	34.70	34.22	34.35	00:00:00
2004-04-27	2,497,900	35.11	35.96	34.65	34.86	00:00:00
2004-04-28	1,788,800	34.87	34.87	34.08	34.18	00:00:00
2004-04-29	1,757,500	34.13	34.63	34.05	34.27	00:00:00
2004-04-30	2,426,100	34.40	35.02	34.21	34.50	00:00:00
2004-05-03	2,196,400	34.50	34.99	34.25	34.88	00:00:00
2004-05-04	3,008,900	35.30	35.30	34.41	34.59	00:00:00
2004-05-05	2,081,100	33.95	34.68	33.95	34.07	00:00:00
2004-05-06	2,002,700	33.95	34.40	33.68	34.26	00:00:00
2004-05-07	2,048,700	33.80	34.07	33.41	33.44	00:00:00
2004-05-10	2,121,000	33.00	33.28	32.60	33.21	00:00:00
2004-05-11	1,825,200	33.20	33.60	33.20	33.58	00:00:00
2004-05-12	1,859,500	33.45	34.06	33.36	34.03	00:00:00
2004-05-13	1,742,700	33.98	34.57	33.78	34.15	00:00:00
2004-05-14	1,661,800	34.23	34.46	33.77	34.14	00:00:00
2004-05-17	1,506,800	33.80	33.94	33.30	33.60	00:00:00
2004-05-18	2,023,300	33.60	33.99	33.58	33.81	00:00:00
2004-05-19	2,515,900	33.95	34.24	33.65	33.74	00:00:00
2004-05-20	1,773,200	33.68	33.80	33.50	33.66	00:00:00
2004-05-21	1,405,200	33.85	34.11	33.65	33.99	00:00:00
2004-05-24	1,510,500	34.24	34.49	34.05	34.35	00:00:00
2004-05-25	1,598,700	34.30	34.91	33.95	34.82	00:00:00
2004-05-26	2,500,000	34.70	35.55	34.57	35.50	00:00:00
2004-05-27	1,822,300	35.45	35.73	35.32	35.44	00:00:00
2004-05-28	1,236,000	35.31	35.55	35.18	35.55	00:00:00
2004-06-01	1,513,100	35.30	35.76	35.30	35.72	00:00:00
2004-06-02	1,324,200	35.75	36.01	35.38	35.82	00:00:00
2004-06-03	1,597,200	35.79	35.79	35.42	35.58	00:00:00
2004-06-04	1,160,000	35.58	35.98	35.58	35.73	00:00:00
2004-06-07	1,557,400	35.83	36.50	35.82	36.40	00:00:00
2004-06-08	2,345,800	36.15	36.45	36.06	36.15	00:00:00
2004-06-09	1,606,600	36.15	36.34	35.74	35.76	00:00:00
2004-06-10	908,200	35.85	36.13	35.79	36.05	00:00:00
2004-06-14	1,256,300	36.05	36.18	35.75	35.92	00:00:00
2004-06-15	1,711,800	36.00	36.30	35.71	35.85	00:00:00
2004-06-16	1,494,100	36.00	36.00	35.48	35.48	00:00:00
2004-06-17	1,636,900	35.51	35.77	35.06	35.77	00:00:00
2004-06-18	2,256,500	35.61	35.89	35.08	35.26	00:00:00
2004-06-21	2,136,200	35.25	35.35	34.94	35.00	00:00:00
2004-06-22	1,431,400	35.00	35.54	34.85	35.48	00:00:00
2004-06-23	1,374,900	35.48	35.49	35.09	35.43	00:00:00
2004-06-24	1,381,900	35.34	35.72	35.30	35.49	00:00:00
2004-06-25	2,281,900	35.50	35.69	35.16	35.52	00:00:00
2004-06-28	944,900	35.72	35.94	35.47	35.51	00:00:00
2004-06-29	924,600	35.51	35.72	35.41	35.60	00:00:00
2004-06-30	1,288,100	35.70	35.97	35.43	35.85	00:00:00
2004-07-01	1,326,800	35.86	36.25	35.30	35.67	00:00:00
2004-07-02	680,600	35.72	35.95	35.47	35.52	00:00:00
2004-07-06	1,140,100	35.35	35.59	35.26	35.41	00:00:00
2004-07-07	1,513,000	35.29	35.64	35.07	35.22	00:00:00
2004-07-08	1,081,400	35.10	35.24	34.93	34.96	00:00:00
2004-07-09	1,119,900	35.10	35.19	34.63	34.66	00:00:00
2004-07-12	1,127,900	34.73	35.24	34.69	35.10	00:00:00
2004-07-13	1,184,600	35.04	35.23	34.72	35.00	00:00:00
2004-07-14	1,124,600	34.85	35.02	34.56	34.67	00:00:00
2004-07-15	1,016,800	34.75	34.76	34.30	34.38	00:00:00
2004-07-16	1,565,200	34.55	34.76	34.19	34.25	00:00:00
2004-07-19	1,376,400	34.39	34.63	34.26	34.40	00:00:00
2004-07-20	1,533,900	34.48	34.48	33.71	34.29	00:00:00
2004-07-21	2,113,500	34.40	34.76	34.35	34.64	00:00:00
2004-07-22	1,793,000	34.40	34.58	33.66	34.20	00:00:00
2004-07-23	1,388,400	34.05	34.07	33.66	33.97	00:00:00
2004-07-26	1,252,900	34.05	34.20	33.65	34.01	00:00:00
2004-07-27	1,498,100	34.25	34.50	34.00	34.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>