Metlife Inc Historical Data - MWZ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Metlife Inc (MWZ)
Metlife Inc (MWZ) Historical

Metlife Inc (MWZ)

83.05

2.23

(2.76%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	81.67	0.59	0.73	81.5	82.2	80.56	1137
1740691620	81.08	1.58	1.99	79.54	81.39	79.54	714
1740605220	79.5	1.76	2.26	79.069999	79.5	78.29	506
1740518820	77.739999	-1.18	-1.50	78.16	78.86	77.22	1040
1740432420	78.92	1.66	2.15	76.83	78.92	76.83	726
1740173220	77.26	-1.31	-1.67	79.59	80.28	77.26	821
1740086820	78.569999	-0.47	-0.59	80.06	80.28	78.05	1173
1740000420	79.04	0.74	0.95	78.34	79.599999	78.12	975
1739914020	78.3	-1.33	-1.67	78.93	81	78.3	2157
1739827620	79.63	1.95	2.51	78.47	79.69	78.37	910
1739568420	77.68	-2.06	-2.58	79.209999	79.209999	77.68	870
1739482020	79.739999	-0.06	-0.08	80.04	81.349999	79.04	1100
1739395620	79.8	-0.53	-0.66	80.34	80.34	79.8	267
1739309220	80.33	-0.72	-0.89	80.95	81.459999	80.01	2682
1739222820	81.05	-0.17	-0.21	80.9	83.069999	80.31	1301
1738963620	81.22	1.44	1.80	81.069999	82.239999	80.14	896
1738877220	79.78	-1.74	-2.13	81.75	81.75	79.78	879
1738790820	81.52	-1.25	-1.51	81.77	82.5	80.56	605
1738704420	82.77	-0.55	-0.66	81.41	83.59	81.41	878
1738618020	83.319999	-0.48	-0.57	84.13	84.78	82.11	1205
1738358820	83.8	0.09	0.11	84.77	84.989999	83.43	1454
1738272420	83.709999	0.46	0.55	82.43	83.83	82.43	888
1738186020	83.25	0.89	1.08	82.739999	83.69	82.739999	562
1738099620	82.36	0.24	0.29	84.06	84.37	82.36	1194
1738013220	82.12	-0.38	-0.46	81.989999	82.19	80.53	457
1737754020	82.5	-0.67	-0.81	82.09	84.12	82.09	1009
1737667620	83.17	0.36	0.43	83.04	83.849999	82.36	1066
1737581220	82.81	-1.12	-1.33	82.819999	84.06	82.81	312
1737494820	83.93	-2.05	-2.38	85.099999	85.11	83.61	1619
1737408420	85.98	1.09	1.28	84.849999	87	84.849999	2354
1737149220	84.89	1.75	2.10	83.989999	85.069999	83.56	2145
1737062820	83.14	0.7	0.85	83.23	83.87	81.87	488
1736976420	82.44	1.52	1.88	82.03	83.16	80.319999	1116
1736890020	80.92	2.17	2.76	80.709999	80.92	79.67	710
1736803620	78.75	0.44	0.56	77.849999	79.65	77.849999	954
1736544420	78.31	-3.18	-3.90	81.38	82.11	78.31	517
1736458020	81.489999	1.81	2.27	80.94	81.9	80.3	1020
1736371620	79.68	-0.05	-0.06	80.25	80.4	79.68	708
1736285220	79.73	0.73	0.92	78.209999	80.25	78.209999	320
1736198820	79	-0.8	-1.00	81	81.5	79	634
1735939620	79.8	-0.29	-0.36	80	80.33	78.93	731
1735853220	80.09	0.92	1.16	79.72	80.81	79.51	773
1735594020	79.17	-0.09	-0.11	78.16	79.22	78.04	123
1735334820	79.26	1.11	1.42	79.9	79.97	79.26	388
1734989220	78.15	2.32	3.06	78.849999	78.849999	77.64	653
1734730020	75.83	-0.07	-0.09	76.16	76.16	75.83	37
1734643620	75.9	-0.3	-0.39	76.58	76.58	75.9	691
1734557220	76.2	-2.13	-2.72	77.01	78.209999	76.2	351
1734470820	78.33	-0.33	-0.42	77.97	79.27	77.97	425
1734384420	78.66	-0.16	-0.20	79.58	80.22	78.099999	476
1734125220	78.819999	-0.36	-0.45	79.38	79.38	78.819999	247
1734038820	79.18	2.67	3.49	75.56	79.18	75.56	299
1733952420	76.51	-1.28	-1.65	77.14	78.45	76.17	1921
1733866020	77.79	-0.3	-0.38	78.56	78.86	77	659
1733779620	78.09	-3.16	-3.89	81.25	81.47	77.8	402
1733520420	81.25	-0.42	-0.51	80.34	81.25	80.34	156
1733434020	81.67	0.79	0.98	81.67	82.18	80.64	313
1733347620	80.88	-1.35	-1.64	82.23	83.22	80.88	844
1733261220	82.23	-1.05	-1.26	82.04	83.69	81.91	321

Grupo Kuo SAB de CV (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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