MetLife, Inc. Common Stock Historical Stock Prices

MET 
$45.84
*  
0.74
1.64%
Get MET Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MET now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MET After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.35 45.85 44.96 45.84 5,081,683
04/29/2016 45.5 46.04 44.59 45.1 7,774,986
04/28/2016 46.31 46.61 45.58 45.73 5,947,372
04/27/2016 46.63 46.97 46.315 46.75 7,592,887
04/26/2016 46.47 46.84 46.3 46.72 5,343,876
04/25/2016 46.57 46.81 45.79 46.24 5,037,288
04/22/2016 46.18 47.09 46.18 46.9 7,164,216
04/21/2016 46.32 46.73 46.055 46.12 4,799,844
04/20/2016 45.72 46.55 45.53 46.41 4,691,254
04/19/2016 45.27 45.91 45.23 45.62 4,664,218
04/18/2016 44.5 45.2 44.32 45.07 4,597,636
04/15/2016 44.84 44.935 44.42 44.65 3,999,004
04/14/2016 44.23 44.99 44.09 44.85 4,954,168
04/13/2016 43.58 44.4 43.58 44.36 6,106,272
04/12/2016 42.72 43.34 42.425 43.16 4,314,131
04/11/2016 42.2 42.8962 42.1675 42.43 4,705,503
04/08/2016 42.36 42.6024 41.68 41.89 5,017,543
04/07/2016 42.49 42.6834 41.52 41.92 7,473,312
04/06/2016 42.92 43.05 42.3 42.98 5,861,215
04/05/2016 43.27 43.27 42.715 42.89 5,449,186
04/04/2016 44.63 44.63 43.55 43.68 5,508,871
04/01/2016 43.69 44.63 43.45 44.56 8,880,477
03/31/2016 44.87 45.1 43.85 43.94 7,873,848
03/30/2016 42.8 45.89 42.79 44.73 21,523,110
03/29/2016 42.67 42.68 42.03 42.46 4,835,035
03/28/2016 42.57 43.18 42.41 43 4,267,977
03/24/2016 42.8 42.8 41.7 42.3 8,488,335
03/23/2016 44 44 43.26 43.41 7,324,623
03/22/2016 44.02 44.4 43.85 44.09 4,424,001
03/21/2016 44.61 44.95 44.22 44.51 3,706,417
03/18/2016 44.22 44.78 43.9923 44.73 9,090,470
03/17/2016 43.76 44.26 43.1501 44.08 7,602,208
03/16/2016 43.83 44.32 43.19 43.77 4,802,981
03/15/2016 43.62 43.8 42.9732 43.79 4,415,758
03/14/2016 43.8 44.16 43.47 43.9 4,976,485
03/11/2016 42.97 44.37 42.9 44.25 7,543,995
03/10/2016 42.2 42.93 41.61 42.25 6,604,443
03/09/2016 42.29 42.46 41.58 42 3,915,899
03/08/2016 42.26 42.48 41.28 41.78 7,371,930
03/07/2016 41.97 42.96 41.88 42.85 5,062,687
03/04/2016 42.69 42.84 41.79 42.33 6,141,136
03/03/2016 42.01 42.46 41.76 42.39 4,497,671
03/02/2016 41.86 42.24 41.53 42.01 5,121,711
03/01/2016 39.97 41.8 39.93 41.68 7,878,780
02/29/2016 40.04 40.23 39.44 39.56 7,858,424
02/26/2016 39.82 40.62 39.4 40.09 8,152,087
02/25/2016 38.61 39.43 38.41 39.42 5,317,553
02/24/2016 37.75 38.66 37.28 38.56 6,565,700
02/23/2016 39.07 39.15 37.895 38.42 8,050,581
02/22/2016 39.65 39.94 39 39.21 6,726,795
02/19/2016 38.96 39.17 38.49 39.11 4,909,099
02/18/2016 39.32 39.45 38.95 39.2 7,778,070
02/17/2016 38.55 39.505 38.43 39.27 6,857,310
02/16/2016 38.21 38.32 37.56 38.02 6,195,095
02/12/2016 35.84 37.86 35.815 37.43 13,265,900
02/11/2016 35.55 35.74 35 35.21 14,508,460
02/10/2016 37.62 37.965 36.84 36.87 7,461,563
02/09/2016 36.27 37.43 35.8 37.16 8,883,933
02/08/2016 38.32 38.35 36.64 37.15 10,761,350
02/05/2016 39.95 40.04 38.6 38.81 12,441,500
02/04/2016 40.62 40.84 39.27 39.75 17,529,430
02/03/2016 42.82 42.85 41.2 41.95 12,097,790
02/02/2016 43.5 43.6 42.44 42.76 9,281,906
02/01/2016 44.31 44.47 43.825 44.28 6,207,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?