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
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
MetLife Inc MET NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.07 -0.11% 63.00 10:00:00
Open Price Low Price High Price Close Price Previous Close
63.23 63.005 63.60 63.10 63.07
more quote information »

MET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.4063.6061.625662.573,808,9030.600.96%
1 Month60.5963.6058.12561.084,195,9132.413.98%
3 Months50.2163.6047.6957.555,759,64812.7925.47%
6 Months39.5263.6035.9051.195,750,93823.4859.41%
1 Year31.8163.6029.1843.875,846,81431.1998.05%
3 Years47.0363.6022.8544.245,760,29515.9733.96%
5 Years45.2763.6022.8546.005,706,52417.7339.17%

MET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Apr 2021 63.10 0.03 0.05% 63.23 63.60 63.005 4,782,207
17 Apr 2021 63.07 0.77 1.24% 62.94 63.3617 62.58 4,072,486
16 Apr 2021 62.30 -0.43 -0.69% 62.83 62.925 61.90 4,553,608
15 Apr 2021 62.73 0.68 1.1% 61.94 63.06 61.87 4,341,427
14 Apr 2021 62.05 -0.61 -0.97% 62.27 62.47 61.6256 3,406,694
13 Apr 2021 62.66 0.74 1.2% 62.40 62.715 62.15 2,670,299
10 Apr 2021 61.92 0.61 0.99% 61.82 61.95 61.165 3,691,967
09 Apr 2021 61.31 -0.47 -0.76% 61.21 61.53 60.4838 2,989,103
08 Apr 2021 61.78 0.52 0.85% 61.21 61.79 61.02 4,367,651
07 Apr 2021 61.26 -0.32 -0.52% 61.15 61.95 61.03 3,956,267
06 Apr 2021 61.58 -0.02 -0.03% 62.25 62.67 61.39 3,980,573
02 Apr 2021 61.60 0.81 1.33% 60.75 61.63 60.57 3,406,079
01 Apr 2021 60.79 -0.65 -1.06% 60.99 61.65 60.65 4,903,482
31 Mar 2021 61.44 1.28 2.13% 60.73 61.73 60.57 3,756,187
30 Mar 2021 60.16 -0.66 -1.09% 59.81 60.66 59.58 4,160,260
27 Mar 2021 60.82 0.78 1.3% 60.76 60.98 60.01 3,736,913
26 Mar 2021 60.04 1.50 2.56% 58.68 60.255 58.125 5,689,713
25 Mar 2021 58.54 -0.12 -0.2% 59.31 59.92 58.54 3,737,722
24 Mar 2021 58.66 -1.45 -2.41% 59.67 60.17 58.38 5,141,262
23 Mar 2021 60.11 -1.18 -1.93% 60.59 61.06 59.80 7,160,651
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:20210420 04:19:34