MetLife, Inc. Historical Stock Prices

MLU 
$31.1118
*  
0.0718
0.23%
Get MLU Alerts
*Delayed - data as of Aug. 20, 2014 12:29 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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
12:29 N/A  31.1118  31.0761  31.1118 200,695
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
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
04/08/2014 30.03 30.2 29.74 30.2 483,616
04/07/2014 30.75 30.75 29.88 30.03 229,757
04/04/2014 31.26 31.4096 30.7 30.74 245,885
04/03/2014 31.17 31.28 31 31.21 347,802
04/02/2014 31.13 31.26 30.94 31.12 147,164
04/01/2014 31.02 31.22 30.851 30.92 10,057
03/31/2014 30.88 30.88 30.62 30.68 105,280
03/28/2014 30.6345 30.6345 30.3389 30.5 1,578
03/27/2014 30.94 31.04 30.3501 30.48 551,433
03/26/2014 31.57 31.66 31 31.11 284,685
03/25/2014 31.39 31.51 31.06 31.43 962,639
03/24/2014 31.24 31.24 30.82 31 153,211
03/21/2014 31.25 31.45 30.98 30.98 107,778
03/20/2014 30.91 31.2628 30.84 31.12 109,915
03/19/2014 30.63 30.94 30.453 30.92 158,828
03/18/2014 30.42 30.6 30.27 30.56 275,222
03/17/2014 30.43 30.49 30.25 30.3 550,867
03/14/2014 30.2059 30.329 30.1219 30.329 132,295
03/13/2014 30.77 30.86 30.2 30.21 331,980
03/12/2014 30.66 30.66 30.3806 30.65 22,844
03/11/2014 30.99 31.08 30.7165 30.84 444,677
03/10/2014 31.05 31.2 30.82 31.03 379,999
03/07/2014 30.64 31.1 30.64 30.9 95,741
03/06/2014 30.58 30.66 30.521 30.55 97,950
03/05/2014 30.02 30.47 30.02 30.32 292,983
03/04/2014 29.74 29.962 29.74 29.91 740,309
03/03/2014 29.24 29.43 29.24 29.35 12,220
02/28/2014 29.64 29.98 29.56 29.59 8,501
02/27/2014 29.014 29.6 29.014 29.57 217,063
02/26/2014 29.74 29.94 29.19 29.38 176,475
02/25/2014 29.9923 29.9923 29.77 29.9 42,168
02/24/2014 30.02 30.16 30.02 30.09 19,989
02/21/2014 30 30.07 29.85 29.94 368,539
02/20/2014 29.95 30.1 29.75 30 518,911
02/19/2014 30.24 30.35 30 30.02 573,146
02/18/2014 29.95 30.21 29.84 30.14 312,035
02/14/2014 29.729 29.94 29.72 29.78 242,757
02/13/2014 29.56 29.714 29.26 29.65 573,625
02/12/2014 29.64 29.97 29.49 29.7 541,733
02/11/2014 29.25 29.64 29.25 29.61 245,931
02/10/2014 29.11 29.11 28.95 28.99 168,440
02/07/2014 29.26 29.38 29.05 29.36 114,830
02/06/2014 28.69 29.22 28.57 29.22 704,180
02/05/2014 28.52 28.77 28.42 28.75 219,352
02/04/2014 28.53 28.8 28.49 28.62 231,170
02/03/2014 28.85 28.87 28.33 28.33 46,920
01/31/2014 29.06 29.383 28.96 29.15 32,134
01/30/2014 29.3 29.633 29.26 29.56 18,251
01/29/2014 29.13 29.52 29.08 29.11 374,879
01/28/2014 29.45 29.59 29.3 29.52 538,956
01/27/2014 29.34 29.4 28.9831 29.07 244,435
01/24/2014 30.03 30.03 29.38 29.4 802,359
01/23/2014 30.8 30.8 30.101 30.29 232,695
01/22/2014 30.87 30.94 30.71 30.85 90,906
01/21/2014 30.77 31.21 30.77 30.89 208,232
01/17/2014 31.28 31.28 30.88 30.91 113,735
01/16/2014 31.48 31.53 31.15 31.19 232,479
01/15/2014 31.46 31.68 31.46 31.56 149,108
01/14/2014 31.3 31.52 31.04 31.31 321,315
01/13/2014 31.56 31.6467 31.04 31.1 838,309
01/10/2014 31.5 31.5956 31.37 31.53 140,610
01/09/2014 31.8 31.85 31.6301 31.84 709,205
01/08/2014 31.26 31.65 31.26 31.62 41,219
01/07/2014 31.69 31.73 30.25 31.26 117,927
01/06/2014 31.53 32.44 31.31 31.477 407,817
01/03/2014 31.71 31.71 31.3176 31.52 8,665
01/02/2014 31.32 31.32 31.04 31.24 112,657
12/31/2013 31.3496 31.54 31.3496 31.54 280,294
12/30/2013 31.16 31.52 31.16 31.22 11,374
12/27/2013 31.51 31.55 31.4188 31.44 9,947
12/26/2013 31.23 31.54 31.23 31.54 192,804
12/24/2013 31.23 31.3619 31.13 31.36 12,387
12/23/2013 31.27 31.33 31.085 31.1 38,260
12/20/2013 30.66 31.17 30.66 31.09 46,926
12/19/2013 30.67 30.77 30.51 30.68 603,858
12/18/2013 29.93 30.56 29.72 30.5 584,558
12/17/2013 30.21 30.3 29.9 29.99 355,375
12/16/2013 30.46 30.5 30.2 30.32 26,382
12/13/2013 30.32 30.32 30.08 30.18 356,394
12/12/2013 30.28 30.3924 30.16 30.24 184,063
12/11/2013 31.17 31.17 30.31 30.35 16,792
12/10/2013 30.21 30.59 30.21 30.59 202,084
12/09/2013 30.36 30.6 30.36 30.5 168,740
12/06/2013 30.5 30.64 30.309 30.43 81,566
12/05/2013 30.21 30.3 30.09 30.1 175,018
12/04/2013 30.58 30.58 30.17 30.29 10,153
12/03/2013 30.352 30.47 30.14 30.35 12,321
12/02/2013 30.85 31.09 30.74 30.75 15,506
11/29/2013 30.74 30.9975 30.68 30.79 78,431
11/27/2013 30.9 31.04 30.44 30.81 90,074
11/26/2013 31.1 31.12 30.86 30.95 115,032
11/25/2013 31.26 31.3 30.999 31.22 289,866
11/22/2013 31.22 31.39 31.14 31.2 185,203
11/21/2013 31.06 31.35 31.05 31.26 30,564
11/20/2013 31.075 31.26 30.94 30.96 91,569
11/19/2013 31 31.16 30.91 31.08 245,367
11/18/2013 30.78 31.44 30.78 31 424,832
11/15/2013 30.7 30.98 30.57 30.9 307,582
11/14/2013 30.25 30.75 29.81 30.68 209,906
11/13/2013 29.52 30.08 29.52 30.07 118,798
11/12/2013 29.73 30.01 29.52 29.66 445,272
11/11/2013 30.02 30.15 29.88 29.97 298,377
11/08/2013 29.47 30.41 29.47 30.1 121,199
11/07/2013 29.33 29.5 29.05 29.06 414,314
11/06/2013 29.02 29.38 28.96 29.12 1,073,640
11/05/2013 29.1 29.1908 29.03 29.19 250,040
11/04/2013 29.1 29.18 28.8 29.18 198,665
11/01/2013 28.77 28.94 28.64 28.73 63,095
10/31/2013 29.07 29.15 28.58 28.77 378,509
10/30/2013 29.81 29.81 29.376 29.5288 123,498
10/29/2013 29.9 29.9 29.31 29.65 23,960
10/28/2013 29.24 29.38 29.24 29.37 288,293
10/25/2013 29.47 29.57 29.2201 29.35 341,141
10/24/2013 29.2 29.35 29.12 29.32 8,292
10/23/2013 29.36 29.41 29.1 29.16 76,588
10/22/2013 29.89 29.9 29.5111 29.66 232,621
10/21/2013 29.79 29.9 29.5901 29.85 456,581
10/18/2013 29.79 29.79 29.48 29.68 71,189
10/17/2013 29.8 29.8 29.44 29.66 211,801
10/16/2013 29.41 29.8 29.41 29.64 148,594
10/15/2013 29.386 29.46 29.24 29.27 8,648
10/14/2013 29.13 29.5039 29.1 29.32 7,410
10/11/2013 29.12 29.4 29.02 29.37 32,592
10/10/2013 28.92 29.14 28.81 29.14 56,454
10/09/2013 28.48 28.58 27.98 28.58 204,195
10/08/2013 28.59 28.59 28.34 28.34 228,479
10/07/2013 28.79 28.79 28.5 28.56 733,638
10/04/2013 28.81 29 28.74 29 2,169,238
10/03/2013 28.7 28.72 28.2209 28.56 418,333
10/02/2013 28.65 28.68 28.41 28.64 109,006
10/01/2013 28.52 28.92 28.52 28.86 178,948
09/30/2013 28.5 28.75 28.44 28.66 112,053
09/27/2013 28.84 28.91 28.6 28.73 213,679
09/26/2013 29.47 29.47 28.87 28.9 385,712
09/25/2013 28.97 29.25 28.82 29.15 29,343
09/24/2013 28.82 29.05 28.64 28.84 434,066
09/23/2013 29.04 29.04 28.8 28.84 645,503
09/20/2013 29.01 29.14 28.75 28.85 1,602,741
09/19/2013 29.35 29.35 28.71 28.77 372,619
09/18/2013 30.02 30.42 29.35 29.35 1,462,544
09/17/2013 29.81 30.05 29.6271 30.01 874,229
09/16/2013 29.57 30.19 29.47 29.79 2,514,101
09/13/2013 29.75 29.76 29.34 29.49 1,428,207
09/12/2013 41.56 49.87 29.58 29.658 1,290,513
09/11/2013 57.74 58.25 57.42 57.65 72,896
09/10/2013 56.95 57.9 56.95 57.84 99,921
09/09/2013 56.28 56.54 56.125 56.52 156,812
09/06/2013 56 56.84 55.65 55.98 50,722
09/05/2013 57.42 57.42 56.73 56.83 19,682
09/04/2013 56.22 57.39 56 56.78 5,790
09/03/2013 55.21 55.93 55.17 55.4 50,657
08/30/2013 54.91 55.26 54.51 54.51 34,868
08/29/2013 54.61 55.18 54.43 54.9 14,910
08/28/2013 54.02 54.4106 53.82 54.26 29,660
08/27/2013 55.88 55.88 54.32 54.32 232,579
08/26/2013 56.97 57.13 56.53 56.54 61,474
08/23/2013 57.46 57.46 56.79 56.98 86,666
08/22/2013 57.13 57.58 56.9 57.02 97,859
08/21/2013 56.43 57 56.02 56.38 70,316
08/20/2013 55.897 56.58 55.897 56.4901 190,666
08/19/2013 57.16 57.16 56.25 56.3 77,210
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?