MetLife, Inc. Historical Stock Prices

MLU 
$31.97
*  
0.42
1.3%
Get MLU Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading MLU 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.55  32  31.55  31.97 85,179
07/09/2014 32.6038 32.6038 32.31 32.39 6,692
07/08/2014 32.14 32.4 32.12 32.4 52,109
07/07/2014 32.58 32.59 32.3917 32.51 31,903
07/03/2014 32.81 33 32.67 32.89 69,429
07/02/2014 32.46 32.46 32.2101 32.25 5,475
07/01/2014 32.16 32.52 32.16 32.33 105,019
06/30/2014 31.81 31.96 31.77 31.96 2,896
06/27/2014 31.99 31.99 31.72 31.95 252,126
06/26/2014 31.65 31.98 31.54 31.97 64,994
06/25/2014 32.07 32.17 31.98 32.13 27,768
06/24/2014 32.48 32.57 32.27 32.27 61,794
06/23/2014 32.54 32.54 32.2926 32.5 11,651
06/20/2014 32.41 32.61 32.33 32.41 26,511
06/19/2014 32.25 32.35 32.25 32.3295 204,527
06/18/2014 32.43 32.5 32.17 32.48 10,039
06/17/2014 30.98 32.3 30.98 32.24 26,806
06/16/2014 31.21 31.36 31.21 31.34 104,604
06/13/2014 31.3635 31.3635 31.18 31.32 104,829
06/12/2014 31.635 31.65 31.15 31.24 1,060,166
06/11/2014 31.73 31.73 31.43 31.6 18,944
06/10/2014 31.6 31.71 31.503 31.7 519,620
06/09/2014 31.25 31.71 30.99 31.43 839,646
06/06/2014 31.36 31.54 31.32 31.47 575,547
06/05/2014 31.52 31.52 31.2 31.32 662,241
06/04/2014 30.72 31.52 30.72 31.51 494,374
06/03/2014 29.99 30.67 29.84 30.65 79,420
06/02/2014 29.89 30.06 29.85 29.95 60,582
05/30/2014 29.6202 29.6202 29.4 29.55 98,080
05/29/2014 29.57 29.57 29.298 29.48 109,714
05/28/2014 29.626 29.73 29.62 29.62 485,469
05/27/2014 29.9 30.3781 29.61 30.13 572,370
05/23/2014 29.6928 29.8475 29.67 29.84 113,618
05/22/2014 29.48 29.72 29.45 29.68 280,664
05/21/2014 29.62 29.62 29.43 29.52 10,569
05/20/2014 29.28 29.43 29.08 29.27 154,023
05/19/2014 29.27 29.42 29.2101 29.42 5,830
05/16/2014 29.0576 29.1897 28.981 29.13 147,903
05/15/2014 29.71 29.71 28.92 29.2 27,873
05/14/2014 30.27 30.27 29.8 29.84 40,206
05/13/2014 30.34 30.52 30.17 30.39 715,552
05/12/2014 30.35 30.38 30.27 30.37 21,999
05/09/2014 30.03 30.171 29.95 30.04 8,669
05/08/2014 29.63 30.22 29.63 30.19 281,110
05/07/2014 29.54 29.56 28.8695 29.5 417,688
05/06/2014 29.71 29.72 29.3 29.4 44,167
05/05/2014 30.08 30.1 30.01 30.03 2,512
05/02/2014 30.39 30.49 30.06 30.27 109,688
05/01/2014 30.19 30.29 29.97 30.07 93,402
04/30/2014 30.04 30.45 30.04 30.45 11,224
04/29/2014 30 30.17 30 30.17 13,155
04/28/2014 29.73 29.87 29.46 29.75 251,200
04/25/2014 30.02 30.11 29.72 29.76 16,347
04/24/2014 30.23 30.28 30.0331 30.28 181,857
04/23/2014 30.37 30.37 30.21 30.3 5,444
04/22/2014 29.92 30.32 29.9 30.2 253,761
04/21/2014 30.04 30.04 29.7 29.802 257,197
04/17/2014 29.72 30.0399 29.54 29.91 248,097
04/16/2014 29.46 29.63 29.33 29.63 305,766
04/15/2014 29.05 29.308 28.94 29.28 263,677
04/14/2014 29.45 29.45 28.72 29.02 53,535
04/11/2014 29.5 29.54 29 29.02 121,467
04/10/2014 30.3 30.32 29.55 29.57 183,772
04/09/2014 30.1 30.5 30.07 30.5 572,892
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?