Quantcast

MetLife, Inc. Common Stock Historical Stock Prices

MET 
$43.22
*  
0.16
0.37%
Get MET Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 43.10 43.555 42.68 43.22 6,451,341
03/21/2019 43.1 43.555 42.68 43.22 6,451,341
03/20/2019 44.89 45.02 43.3 43.38 6,150,893
03/19/2019 45.92 46.22 44.94 45.04 4,946,311
03/18/2019 45.38 45.99 44.96 45.72 4,307,582
03/15/2019 44.76 45.45 44.59 45.31 11,798,940
03/14/2019 44.74 44.85 44.53 44.84 3,414,112
03/13/2019 44.63 44.96 44.49 44.7 3,449,273
03/12/2019 44.67 44.98 44.43 44.57 4,231,346
03/11/2019 44.44 44.8437 44.26 44.57 4,186,627
03/08/2019 43.85 44.185 43.5 44.16 6,448,621
03/07/2019 44.53 44.79 43.85 44.32 5,357,689
03/06/2019 45.43 45.62 44.82 44.94 4,215,743
03/05/2019 45.78 45.83 44.875 45.55 6,054,592
03/04/2019 45.62 46.12 45.215 45.66 4,943,428
03/01/2019 45.64 46.06 45.295 45.55 5,912,950
02/28/2019 45 45.42 44.81 45.19 8,851,722
02/27/2019 44.62 45.12 44.51 45 10,978,810
02/26/2019 44.95 45.51 44.63 44.65 7,127,422
02/25/2019 45.14 45.66 45.09 45.26 6,204,859
02/22/2019 44.76 45.08 44.67 44.74 4,876,548
02/21/2019 45 45.28 44.55 44.76 6,258,320
02/20/2019 44.81 45.23 44.691 45.05 8,450,193
02/19/2019 44.46 45.075 44.4 44.74 6,014,353
02/15/2019 44.26 45.02 44.23 44.86 6,034,996
02/14/2019 43.56 44.25 43.48 43.8 6,061,779
02/13/2019 44.52 44.8 44.02 44.22 5,678,013
02/12/2019 43.69 44.675 43.64 44.31 7,482,441
02/11/2019 43.01 43.42 42.82 43.28 8,453,965
02/08/2019 43.21 43.685 42.04 42.71 9,363,345
02/07/2019 43.86 43.95 42.68 43.52 7,179,902
02/06/2019 44.83 45.55 44.78 45.2 6,371,526
02/05/2019 45.18 45.27 44.86 45.2 4,053,319
02/04/2019 45.04 45.31 44.8426 45.16 5,649,096
02/01/2019 45.92 45.92 45.33 45.54 5,536,869
01/31/2019 44.76 45.77 44.75 45.67 6,478,430
01/30/2019 44.95 45.48 44.35 45.23 4,598,146
01/29/2019 44.89 45.21 44.76 44.86 3,427,381
01/28/2019 45.05 45.37 44.63 45.13 3,727,124
01/25/2019 45.52 45.98 45.29 45.47 4,281,841
01/24/2019 44.51 45.24 44.39 45.02 4,332,927
01/23/2019 45.09 45.19 43.8 44.48 6,537,432
01/22/2019 44.98 45.19 44.605 44.87 5,700,747
01/18/2019 45.43 45.46 45.05 45.31 6,446,186
01/17/2019 44.7 45.29 44.26 45.05 4,797,686
01/16/2019 44.64 45.2865 44.29 44.87 5,848,492
01/15/2019 43.82 44.32 43.62 44.06 4,117,839
01/14/2019 43.3 44.1657 43.15 43.97 3,942,381
01/11/2019 42.99 43.7971 42.87 43.72 3,563,547
01/10/2019 43.37 43.77 42.93 43.37 6,053,702
01/09/2019 43.03 43.86 42.745 43.5 6,868,186
01/08/2019 42.96 43.3 42.26 42.77 4,462,130
01/07/2019 42.14 42.95 41.76 42.55 5,553,045
01/04/2019 41.7 42.55 41.64 42.28 5,961,848
01/03/2019 41.36 41.655 40.735 40.87 6,614,979
01/02/2019 40.61 41.78 40.25 41.67 5,209,405
12/31/2018 40.85 41.3 40.515 41.06 4,665,204
12/28/2018 41.09 41.23 40.345 40.62 6,361,634
12/27/2018 39.52 40.95 39.33 40.95 10,413,570
12/26/2018 38.33 40.24 37.76 40.19 8,990,372
12/24/2018 38.09 39.2355 37.91 38.24 6,612,974
12/21/2018 39.07 40.07 38.53 38.63 12,359,570
*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?

Smart Portfolio