MetLife, Inc. Historical Stock Prices

MLU 
$31.39
*  
0.16
0.51%
Get MLU Alerts
*Delayed - data as of Aug. 27, 2014 13:37 ET  -  Find a broker to begin trading MLU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MLU Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:37  31.29  31.45  31.24  31.39 43,372
08/26/2014 31.52 31.6 31.43 31.55 16,166
08/25/2014 31.42 31.42 31.3196 31.38 2,157
08/22/2014 31.22 31.25 30.99 30.99 1,624
08/21/2014 30.82 31.3053 30.79 31.18 106,587
08/20/2014 31.1049 31.1118 31.06 31.06 430,010
08/19/2014 30.9903 31.1096 30.9903 31.04 10,792
08/18/2014 30.66 30.93 30.66 30.89 6,823
08/15/2014 30.74 30.74 30.16 30.35 2,774
08/14/2014 30.47 30.64 30.46 30.62 69,771
08/13/2014 30.303 30.39 30.22 30.3 105,008
08/12/2014 30.08 30.18 30.06 30.18 192,394
08/11/2014 29.87 29.97 29.8344 29.92 93,996
08/08/2014 29.64 29.85 29.45 29.85 18,206
08/07/2014 29.94 29.97 29.46 29.53 119,296
08/06/2014 29.66 29.75 29.5654 29.67 306,466
08/05/2014 29.92 29.96 29.63 29.71 113,055
08/04/2014 29.9159 30.1299 29.87 30.07 177,512
08/01/2014 30.07 30.21 29.8 29.97 110,929
07/31/2014 30.88 30.88 30.25 30.26 166,400
07/30/2014 31.86 31.86 31.1 31.29 2,019,383
07/29/2014 31.41 31.41 31.06 31.06 104,039
07/28/2014 31.19 31.532 31.02 31.47 30,952
07/25/2014 31.75 31.81 31.44 31.45 59,109
07/24/2014 31.76 31.76 31.64 31.71 64,540
07/23/2014 31.64 31.86 31.57 31.75 248,943
07/22/2014 31.94 32 31.55 31.9 343,272
07/21/2014 31.8442 31.98 31.77 31.9599 54,714
07/18/2014 31.87 32.09 31.68 32.08 103,556
07/17/2014 32.21 32.21 31.56 31.56 63,782
07/16/2014 32.41 32.41 32.0567 32.12 69,318
07/15/2014 32.41 32.55 32.0121 32.27 3,862
07/14/2014 32.3 32.54 32.15 32.23 35,171
07/11/2014 31.82 32.19 31.82 32.03 6,766
07/10/2014 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
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?