MetLife (NY: MET )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	76.57	79.17	76.08	78.42	7,360,593	-4.76(-5.72%)
Oct 30, 2024	83.05	83.95	82.81	83.18	2,737,294	+0.35(+0.42%)
Oct 29, 2024	82.73	83.64	82.63	82.83	3,120,992	-0.26(-0.31%)
Oct 28, 2024	83.21	83.67	82.97	83.09	2,698,389	+0.70(+0.85%)
Oct 25, 2024	84.54	84.55	82.03	82.39	3,114,660	-1.97(-2.34%)
Oct 24, 2024	84.26	84.49	83.82	84.36	1,679,869	+0.23(+0.27%)
Oct 23, 2024	84.41	84.61	83.69	84.13	1,687,567	-0.62(-0.73%)
Oct 22, 2024	84.72	85.05	83.98	84.75	1,904,880	-0.09(-0.11%)
Oct 21, 2024	85.33	85.53	84.65	84.84	2,592,346	-0.48(-0.56%)
Oct 18, 2024	85.88	85.95	84.93	85.32	2,377,306	-0.37(-0.43%)
Oct 17, 2024	85.85	86.03	85.30	85.69	1,969,370	+0.51(+0.60%)
Oct 16, 2024	85.85	86.33	84.90	85.18	2,828,552	-0.48(-0.56%)
Oct 15, 2024	86.10	86.94	85.53	85.66	2,446,273	-0.22(-0.26%)
Oct 14, 2024	85.57	85.97	85.19	85.88	1,459,906	+0.37(+0.43%)
Oct 11, 2024	84.50	85.97	84.50	85.51	2,587,130	+1.48(+1.76%)
Oct 10, 2024	84.70	84.95	83.84	84.03	3,128,662	-0.51(-0.60%)
Oct 09, 2024	83.30	85.07	82.94	84.54	4,216,396	+1.26(+1.51%)
Oct 08, 2024	83.49	83.76	82.74	83.28	2,572,506	+0.28(+0.34%)
Oct 07, 2024	83.95	83.98	82.75	83.00	3,624,392	-1.04(-1.24%)
Oct 04, 2024	82.89	84.26	82.67	84.04	4,905,784	+2.78(+3.42%)
Oct 03, 2024	81.56	81.81	80.46	81.26	2,082,778	-0.53(-0.65%)
Oct 02, 2024	81.94	82.89	81.67	81.79	1,879,129	+0.01(+0.01%)
Oct 01, 2024	82.15	82.34	80.70	81.78	2,380,560	-0.70(-0.85%)
Sep 30, 2024	82.47	82.72	81.66	82.48	2,587,665	+0.00(+0.00%)
Sep 27, 2024	82.05	82.99	81.77	82.48	3,296,816	+0.94(+1.15%)
Sep 26, 2024	81.16	81.97	81.14	81.54	2,150,584	+0.80(+0.99%)
Sep 25, 2024	80.75	81.32	80.54	80.74	2,560,267	+0.29(+0.36%)
Sep 24, 2024	81.50	81.75	79.96	80.45	4,957,300	-1.01(-1.24%)
Sep 23, 2024	81.10	81.85	81.09	81.46	3,272,236	+0.61(+0.75%)
Sep 20, 2024	81.00	81.04	80.55	80.85	9,189,838	-0.24(-0.30%)
Sep 19, 2024	80.25	81.39	79.54	81.09	4,445,257	+1.84(+2.32%)
Sep 18, 2024	78.56	79.63	78.19	79.25	4,776,080	+0.97(+1.24%)
Sep 17, 2024	77.52	78.53	77.35	78.28	3,040,563	+0.90(+1.16%)
Sep 16, 2024	76.87	77.45	76.26	77.38	2,572,575	+1.19(+1.56%)
Sep 13, 2024	75.75	76.37	75.71	76.19	2,235,804	+0.72(+0.95%)
Sep 12, 2024	74.88	75.56	74.06	75.47	2,664,888	+0.73(+0.98%)
Sep 11, 2024	74.60	74.83	73.07	74.74	2,244,250	+0.11(+0.15%)
Sep 10, 2024	75.48	75.72	73.82	74.63	3,087,123	-0.85(-1.13%)
Sep 09, 2024	74.71	75.67	74.15	75.48	3,923,959	+1.40(+1.89%)
Sep 06, 2024	76.33	76.95	73.82	74.08	4,991,279	-2.50(-3.26%)
Sep 05, 2024	78.00	78.11	76.21	76.58	2,946,250	-0.94(-1.21%)
Sep 04, 2024	78.05	78.53	77.05	77.52	3,128,846	-0.24(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.