MET

MetLife Historical Data - MET

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
MetLife Inc MET NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.53 1.04% 51.67 20:00:53
Open Price Low Price High Price Close Price Previous Close
51.14
more quote information »

MET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.8051.65549.6250.884,900,0981.873.76%
1 Month45.5451.65545.1848.314,668,1316.1313.46%
3 Months39.3251.65535.9045.505,838,70512.3531.41%
6 Months38.2351.65535.1941.695,542,41213.4435.16%
1 Year52.1953.2822.8538.966,437,709-0.52-1.0%
3 Years52.9355.2122.8543.465,849,689-1.26-2.38%
5 Years43.8658.0922.8545.205,741,1047.8117.81%

MET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Jan 2021 51.14 -0.43 -0.83% 51.02 51.63 50.30 4,513,113
15 Jan 2021 51.57 1.24 2.46% 50.65 51.655 50.55 6,249,379
14 Jan 2021 50.33 0.13 0.26% 50.03 50.67 49.93 4,489,973
13 Jan 2021 50.20 0.80 1.62% 49.80 50.59 49.62 4,347,927
12 Jan 2021 49.40 -0.01 -0.02% 48.76 49.60 48.39 4,645,892
09 Jan 2021 49.41 -0.17 -0.34% 49.63 49.98 48.52 4,410,469
08 Jan 2021 49.58 0.15 0.3% 49.69 50.14 49.46 5,074,356
07 Jan 2021 49.43 2.78 5.96% 48.10 50.12 47.62 9,197,087
06 Jan 2021 46.65 0.57 1.24% 46.14 47.18 45.995 6,121,902
05 Jan 2021 46.08 -0.87 -1.85% 47.03 47.24 45.725 7,752,168
01 Jan 2021 46.95 0.55 1.19% 46.48 47.13 46.285 2,856,373
31 Dec 2020 46.40 0.39 0.85% 46.02 46.82 46.02 3,146,548
30 Dec 2020 46.01 -0.24 -0.52% 46.57 46.80 45.95 3,014,870
29 Dec 2020 46.25 -0.06 -0.13% 46.65 47.275 46.17 3,267,022
25 Dec 2020 46.31 0.18 0.39% 46.06 46.32 45.80 1,580,577
24 Dec 2020 46.13 0.92 2.03% 45.74 46.60 45.52 3,945,930
23 Dec 2020 45.21 -0.25 -0.55% 45.54 45.95 45.18 4,744,301
22 Dec 2020 45.46 -0.19 -0.42% 45.35 45.68 44.62 6,421,847
Your Recent History
NYSE
MET
MetLife
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210119 09:33:30