MetLife, Inc. Historical Stock Prices

MET 
$50.32
*  
0.08
0.16%
Get MET Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MET now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

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  50.145  50.40  49.79  50.32 7,097,623
08/28/2015 50.12 50.4 49.79 50.32 7,104,712
08/27/2015 49.41 50.51 49.23 50.4 9,312,997
08/26/2015 47.93 48.99 47.17 48.79 12,036,630
08/25/2015 49.21 49.37 46.55 46.59 12,115,650
08/24/2015 46.36 48.87 44.485 47.4 15,504,480
08/21/2015 51.35 51.47 49.53 49.55 10,492,440
08/20/2015 53.14 53.29 51.91 51.91 7,369,717
08/19/2015 53.95 54.13 53.07 53.63 7,420,226
08/18/2015 54.44 54.66 54.15 54.28 5,320,484
08/17/2015 54.49 54.67 54 54.5 4,768,020
08/14/2015 54.58 54.8999 54.33 54.76 3,414,168
08/13/2015 54.44 54.67 54.07 54.37 4,389,773
08/12/2015 54.26 54.44 52.78 54.18 6,916,155
08/11/2015 55.54 55.75 54.72 54.98 6,281,557
08/10/2015 55.42 56.57 55.42 56.36 4,764,222
08/07/2015 55.28 55.63 54.36 54.92 4,333,916
08/06/2015 55.67 55.92 55.235 55.51 3,813,243
08/05/2015 56.07 56.38 55.45 55.51 4,043,176
08/04/2015 56.01 56.15 55.52 55.93 3,851,178
08/03/2015 55.85 56.19 55.36 55.73 4,508,213
07/31/2015 56.62 56.67 55.5201 55.74 6,852,367
07/30/2015 56.14 56.87 55.72 56.83 6,692,131
07/29/2015 56.26 57.47 56.17 57.22 5,274,595
07/28/2015 56.3 56.49 55.41 56.27 5,416,384
07/27/2015 55.74 55.86 54.84 55.6 7,226,392
07/24/2015 56.61 57.12 55.81 56.15 8,949,502
07/23/2015 57.25 57.55 56.6 56.75 4,304,009
07/22/2015 57.52 57.68 57.14 57.33 3,796,087
07/21/2015 57.31 57.895 57.11 57.48 2,470,162
07/20/2015 57.74 57.835 57.14 57.35 3,693,868
07/17/2015 57.41 57.5225 56.96 57.49 3,977,409
07/16/2015 57.74 58.13 57.44 57.7 5,751,433
07/15/2015 56.6 57.48 56.04 57.47 9,504,961
07/14/2015 56.16 56.88 56.13 56.68 4,425,130
07/13/2015 56.59 56.86 56.5 56.6 4,505,497
07/10/2015 55.98 56.28 55.58 55.96 4,413,573
07/09/2015 55.39 55.64 54.78 55.02 6,256,412
07/08/2015 54.82 55.18 54.19 54.44 5,329,679
07/07/2015 55.74 55.8985 53.95 55.66 9,398,425
07/06/2015 55.37 56.11 55.21 55.91 5,435,213
07/02/2015 56.39 57.01 55.88 56.16 4,033,156
07/01/2015 57 57.23 56.18 56.47 4,857,265
06/30/2015 56.26 56.65 55.53 55.99 6,858,056
06/29/2015 56.44 56.61 55.38 55.47 6,875,725
06/26/2015 57.16 57.5 56.86 57.37 4,146,857
06/25/2015 57.58 57.61 56.825 56.86 3,595,336
06/24/2015 57.58 57.9 57.15 57.17 6,482,913
06/23/2015 57.64 58.23 57.56 57.7 8,314,797
06/22/2015 56.68 57.52 56.6 57.34 8,145,725
06/19/2015 56.51 56.71 56.11 56.23 7,660,234
06/18/2015 56.42 56.99 55.975 56.74 5,969,564
06/17/2015 56.46 56.85 55.94 56.02 8,208,189
06/16/2015 55.31 56.665 55.31 56.33 8,206,372
06/15/2015 55.35 55.84 55.05 55.57 5,596,668
06/12/2015 55.97 56.21 55.5 55.77 5,212,450
06/11/2015 56.27 56.57 55.97 56.07 6,726,541
06/10/2015 55.51 56.27 55.11 56.23 8,815,539
06/09/2015 54.54 54.945 54.2032 54.66 6,214,309
06/08/2015 54.48 54.82 54.21 54.34 6,536,947
06/05/2015 54.93 55.76 54.34 54.45 10,278,600
06/04/2015 53.4 54.1 53.4 53.81 6,044,640
06/03/2015 53.27 54.13 52.98 53.99 7,086,286
06/02/2015 52.31 53.17 52.16 52.84 5,065,334
06/01/2015 52.09 52.5 51.9 52.27 4,523,598
05/29/2015 52.79 52.82 51.87 52.26 5,150,083
05/28/2015 52.77 52.97 52.21 52.89 4,203,765
*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?