Dividends Calendar   Earnings Calendar
MET

MET  |  Metlife Inc

Metlife Inc

Historical Data

Date Price Open High Low Vol Change
Sep 14 65.93 65.1
65.97
64.73
4.9M 3.35%
Sep 13 63.79 64.21
64.44
63.51
4.5M -0.31%
Sep 12 63.99 63.53
64.6
63.43
3.3M 0.93%
Sep 11 63.4 63.67
64.23
63.24
2.2M 0.14%
Sep 8 63.31 62.72
63.67
62.55
2.8M 0.86%
Sep 7 62.77 62.95
63.5
62.5
3.2M -0.68%
Sep 6 63.2 63.36
63.87
62.92
3.0M -0.89%
Sep 5 63.77 64.3
64.86
63.75
4.0M -0.82%
Sep 1 64.3 63.8
64.56
63.8
3.1M 1.52%
Aug 31 63.34 63.13
63.49
62.82
4.9M 0.64%
Aug 30 62.94 63.05
63.41
62.77
2.3M 0.14%
Aug 29 62.85 62.77
63.13
62.33
2.8M 0.51%
Aug 28 62.53 62.5
62.99
62.33
2.1M 0.19%
Aug 25 62.41 62.48
62.74
61.7
2.1M 0.22%
Aug 24 62.27 61.67
62.91
61.46
2.4M 0.87%
Aug 23 61.73 61.36
61.79
61.05
2.2M 0.67%
Aug 22 61.32 61.83
62.34
61.1
2.5M -1.02%
Aug 21 61.95 62.26
62.56
61.45
2.1M -0.5%
Aug 18 62.26 61.32
62.58
61.25
3.2M 0.68%
Aug 17 61.84 62.11
62.87
61.73
2.9M 0.29%
Aug 16 61.66 61.77
62.42
61.51
2.6M -0.32%
Aug 15 61.86 62.85
63.13
61.79
3.6M -2.69%
Aug 14 63.57 63.51
63.97
63.38
2.8M -0.13%
Aug 11 63.65 62.68
63.76
62.46
2.9M 1.58%
Aug 10 62.66 62.6
63.42
62.16
3.9M 0.05%
Aug 9 62.63 63.33
63.84
62.58
2.9M -1.37%
Aug 8 63.5 63.1
63.69
62.31
4.3M -1.06%
Aug 7 64.18 63.39
64.67
63.39
3.8M 1.02%
Aug 4 63.53 64.54
65.14
63.39
4.2M -1.38%
Aug 3 64.42 63.53
64.83
62.71
5.4M 2.66%
Aug 2 62.75 62.63
63.4
62.37
6.3M -0.11%
Aug 1 62.82 62.67
63.02
62.4
3.4M -0.24%
Jul 31 62.97 62.74
63.16
62.71
3.0M 0.66%
Jul 28 62.56 62.95
62.99
62.14
3.8M 0.39%
Jul 27 62.32 63.09
63.34
62.32
3.9M -0.84%
Jul 26 62.85 62.01
62.99
61.88
3.1M 1.83%
Jul 25 61.72 61.9
62.1
61.42
3.2M -0.42%
Jul 24 61.98 61.32
62.56
61.28
2.9M 1.27%
Jul 21 61.2 61.13
61.34
60.53
3.3M 0.43%
Jul 20 60.94 60.71
61.15
60.32
3.2M 1.13%
Jul 19 60.26 59.28
60.29
59.19
4.3M 1.50%
Jul 18 59.37 58.75
59.96
58.7
3.3M 0.63%
Jul 17 59 58.02
59.36
57.95
2.9M 1.44%
Jul 14 58.16 59.26
59.33
57.7
3.4M -1.71%
Jul 13 59.17 58.72
59.39
58.58
4.0M 0.80%
Jul 12 58.7 59.99
60.21
58.51
5.8M -0.91%
Jul 11 59.24 57.72
59.33
57.72
6.0M 3.19%
Jul 10 57.41 57.43
58.16
57.21
4.0M -0.35%
Jul 7 57.61 56.65
58.02
56.63
4.6M 1.59%
Jul 6 56.71 56.2
56.89
56.17
4.4M -0.12%
Jul 5 56.78 56.33
57.1
56.13
3.7M -0.87%
Jul 3 57.28 56.65
57.81
56.64
2.4M 1.33%
Jun 30 56.53 56.5
56.89
56.12
5.9M 0.62%
Jun 29 56.18 55.26
56.29
55.18
5.0M 2.39%
Jun 28 54.87 54.69
54.92
53.92
5.0M -0.2%
Jun 27 54.98 54.63
55.26
54.04
4.8M 1.70%
Jun 26 54.06 53.58
54.45
53.04
5.6M 1.37%
Jun 23 53.33 53.01
53.8
52.97
7.0M -0.98%
Jun 22 53.86 54.51
54.51
53.47
4.2M -1.26%
Jun 21 54.55 54.48
55.13
54.11
4.2M 0%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Peers / Similar stocks 

cno  aiz  afg 

Other stocks 

fb  mrk  ash  tivo  casy  intu  aobc  insy  snps  amtd  roku  on 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet