Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.62	37.82	36.64	36.65	9,129,732	-0.82(-2.18%)
Feb 27, 2018	37.71	38.24	37.47	37.47	7,255,634	-0.26(-0.69%)
Feb 26, 2018	37.79	37.98	37.44	37.73	6,604,516	+0.06(+0.17%)
Feb 23, 2018	37.05	37.67	37.05	37.67	5,472,019	+0.67(+1.80%)
Feb 22, 2018			36.90	37.00	7,067,332	-0.25(-0.68%)
Feb 21, 2018	37.21	37.82	37.21	37.25	7,936,810	+0.05(+0.13%)
Feb 20, 2018	36.90	37.32	36.75	37.21	8,825,310	+0.20(+0.54%)
Feb 16, 2018		37.01	37.01	37.01	0	-0.07(-0.19%)
Feb 15, 2018	37.34	37.52	36.58	37.08	9,013,636	+0.02(+0.06%)
Feb 14, 2018	36.18	37.21	35.91	37.05	12,160,898	+1.19(+3.32%)
Feb 13, 2018	35.27	35.90	35.06	35.86	10,242,538	+0.46(+1.30%)
Feb 12, 2018	35.70	35.87	35.02	35.40	12,521,407	+0.01(+0.02%)
Feb 09, 2018	35.71	35.72	34.42	35.40	12,559,715	+0.26(+0.75%)
Feb 08, 2018	36.75	36.83	35.12	35.13	11,397,595	-1.57(-4.28%)
Feb 07, 2018	36.46	37.24	36.36	36.71	11,355,759	+0.05(+0.13%)
Feb 06, 2018	35.75	36.80	35.37	36.66	17,246,366	+0.00(+0.00%)
Feb 05, 2018	37.29	37.66	36.14	36.66	15,687,416	-1.08(-2.86%)
Feb 02, 2018	38.00	38.27	37.62	37.74	12,078,337	-0.34(-0.90%)
Feb 01, 2018	37.78	38.30	37.55	38.08	20,146,664	+0.25(+0.67%)
Jan 31, 2018	38.14	38.95	37.79	37.83	36,549,212	-1.31(-3.34%)
Jan 30, 2018	39.54	39.99	38.61	39.13	37,477,976	-3.67(-8.58%)
Jan 29, 2018	42.99	43.45	42.78	42.81	7,071,746	-0.29(-0.68%)
Jan 26, 2018	42.69	43.10	42.51	43.10	4,652,027	+0.61(+1.43%)
Jan 25, 2018	42.69	42.69	42.34	42.49	5,578,513	-0.08(-0.18%)
Jan 24, 2018	42.59	42.68	42.27	42.57	5,441,846	+0.39(+0.91%)
Jan 23, 2018	42.30	42.41	41.86	42.19	5,260,253	-0.19(-0.45%)
Jan 22, 2018	42.11	42.42	41.86	42.38	5,695,326	+0.35(+0.84%)
Jan 19, 2018	41.65	42.13	41.41	42.02	8,463,484	+0.35(+0.85%)
Jan 18, 2018	41.47	42.16	41.35	41.67	6,899,104	+0.31(+0.76%)
Jan 17, 2018	41.04	41.48	40.97	41.35	7,557,423	+0.55(+1.35%)
Jan 16, 2018	41.97	42.14	40.62	40.80	11,623,957	-1.16(-2.78%)
Jan 12, 2018		41.97	41.97	41.97	0	-0.13(-0.30%)
Jan 11, 2018	41.93	42.33	41.93	42.09	4,553,391	+0.36(+0.87%)
Jan 10, 2018	41.30	42.24	41.23	41.73	6,386,684	+0.53(+1.28%)
Jan 09, 2018	41.08	41.66	41.05	41.20	5,764,551	+0.30(+0.73%)
Jan 08, 2018	40.70	41.08	40.49	40.90	5,357,608	+0.11(+0.27%)
Jan 05, 2018	40.55	40.82	40.30	40.79	4,344,833	+0.38(+0.93%)
Jan 04, 2018	40.01	40.63	39.94	40.42	5,558,322	+0.68(+1.70%)
Jan 03, 2018	39.41	40.01	39.38	39.74	5,241,165	+0.25(+0.64%)
Jan 02, 2018	39.98	40.02	39.07	39.49	6,893,379	-0.30(-0.75%)
Dec 29, 2017		39.79	39.79	39.79	0	-0.24(-0.61%)
Dec 28, 2017	39.94	40.14	39.89	40.03	3,725,382	+0.09(+0.24%)
Dec 27, 2017	39.90	40.05	39.79	39.94	3,590,463	+0.06(+0.16%)
Dec 26, 2017	39.99	40.23	39.83	39.87	3,908,382	-0.07(-0.18%)
Dec 22, 2017	40.34	40.34	39.75	39.94	5,384,099	-0.21(-0.53%)
Dec 21, 2017	40.39	40.59	40.07	40.16	6,267,945	+0.02(+0.04%)
Dec 20, 2017	40.13	40.34	39.97	40.14	6,256,379	+0.17(+0.43%)
Dec 19, 2017	40.34	40.57	39.95	39.97	7,256,580	-0.11(-0.27%)
Dec 18, 2017	40.71	40.73	39.86	40.08	9,998,005	-0.38(-0.93%)
Dec 15, 2017	40.53	40.87	40.05	40.46	19,640,740	-0.85(-2.06%)
Dec 14, 2017	41.71	41.92	41.20	41.30	5,440,997	-0.28(-0.66%)
Dec 13, 2017	42.10	42.18	41.52	41.58	6,283,264	-0.65(-1.55%)
Dec 12, 2017	42.23	42.54	41.99	42.23	5,978,435	+0.02(+0.06%)
Dec 11, 2017	42.41	42.63	42.08	42.21	4,521,597	-0.09(-0.22%)
Dec 08, 2017	42.45	42.45	42.04	42.30	4,689,918	+0.11(+0.26%)
Dec 07, 2017	41.62	42.40	41.61	42.19	4,840,314	+0.49(+1.17%)
Dec 06, 2017	41.75	41.93	41.46	41.71	4,448,263	-0.03(-0.08%)
Dec 05, 2017	42.33	42.39	41.61	41.74	5,249,885	-0.46(-1.08%)
Dec 04, 2017	42.72	42.78	42.18	42.19	5,233,742	+0.01(+0.02%)

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.

MetLife (NY: MET )

Historical Prices

Free News Feed