MetLife (NY: MET )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	73.54	73.72	73.72	73.54	2,611,864	+0.19(+0.26%)
Mar 27, 2024	72.93	73.33	72.71	73.35	2,546,091	+0.85(+1.18%)
Mar 26, 2024	72.24	72.81	72.20	72.50	2,734,397	-0.04(-0.05%)
Mar 25, 2024	71.95	72.90	71.95	72.54	2,611,236	+0.47(+0.65%)
Mar 22, 2024	72.90	73.33	72.04	72.07	2,745,950	-0.63(-0.87%)
Mar 21, 2024	73.05	73.44	72.63	72.70	3,025,970	-0.09(-0.12%)
Mar 20, 2024	71.56	72.99	71.15	72.79	2,776,897	+0.95(+1.33%)
Mar 19, 2024	72.14	72.44	71.62	71.84	3,312,247	-0.15(-0.21%)
Mar 18, 2024	71.97	72.11	71.59	71.99	3,367,023	+0.16(+0.22%)
Mar 15, 2024	70.98	72.03	70.98	71.83	5,904,219	+0.49(+0.68%)
Mar 14, 2024	71.55	72.10	70.81	71.34	4,046,290	-0.76(-1.06%)
Mar 13, 2024	71.29	72.33	71.11	72.11	3,228,090	+0.97(+1.37%)
Mar 12, 2024	71.25	71.55	70.83	71.14	2,376,210	-0.02(-0.03%)
Mar 11, 2024	70.10	71.19	69.81	71.16	2,095,142	+0.78(+1.11%)
Mar 08, 2024	71.78	71.93	70.30	70.37	3,484,835	-0.45(-0.63%)
Mar 07, 2024	70.86	71.57	70.75	70.82	2,596,801	+0.33(+0.46%)
Mar 06, 2024	70.43	70.87	69.77	70.49	3,063,808	+0.57(+0.81%)
Mar 05, 2024	68.96	70.61	68.80	69.93	3,643,982	+0.56(+0.80%)
Mar 04, 2024	68.81	69.51	68.73	69.37	3,253,503	+0.18(+0.26%)
Mar 01, 2024	69.21	69.55	68.70	69.19	2,839,195	-0.01(-0.01%)
Feb 29, 2024	69.21	69.58	68.82	69.20	6,213,606	+0.40(+0.58%)
Feb 28, 2024	68.57	69.26	68.38	68.80	2,466,092	+0.18(+0.26%)
Feb 27, 2024	67.99	68.75	67.55	68.63	2,624,697	+0.59(+0.86%)
Feb 26, 2024	68.55	68.96	67.79	68.04	2,836,176	-0.75(-1.10%)
Feb 23, 2024	68.43	69.33	68.31	68.79	4,176,821	+0.47(+0.68%)
Feb 22, 2024	68.48	68.98	68.21	68.33	3,161,671	-0.08(-0.12%)
Feb 21, 2024	68.30	68.49	67.72	68.41	4,213,806	+0.32(+0.47%)
Feb 20, 2024	67.64	68.80	67.64	68.09	3,297,278	-0.15(-0.22%)
Feb 16, 2024	68.68	69.33	68.21	68.24	3,603,644	-0.76(-1.11%)
Feb 15, 2024	68.20	69.41	68.20	69.00	4,075,869	+1.18(+1.74%)
Feb 14, 2024	67.71	68.37	67.55	67.82	3,733,755	+0.51(+0.75%)
Feb 13, 2024	67.39	68.18	66.52	67.32	5,110,509	-0.70(-1.04%)
Feb 12, 2024	67.23	68.69	67.07	68.02	5,128,039	+1.04(+1.56%)
Feb 09, 2024	66.00	67.15	65.89	66.98	5,161,244	+0.74(+1.12%)
Feb 08, 2024	66.28	66.42	65.67	66.23	3,347,786	-0.25(-0.37%)
Feb 07, 2024	65.76	66.91	65.51	66.48	4,720,883	+1.03(+1.58%)
Feb 06, 2024	65.27	65.91	65.15	65.45	3,768,472	+0.15(+0.23%)
Feb 05, 2024	64.33	65.68	64.11	65.30	5,322,148	+0.38(+0.58%)
Feb 02, 2024	64.58	65.31	63.75	64.92	4,868,758	+0.59(+0.92%)
Feb 01, 2024	65.12	66.24	63.85	64.33	9,614,389	-3.91(-5.73%)
Jan 31, 2024	69.73	69.90	68.18	68.24	6,350,009	-1.47(-2.10%)
Jan 30, 2024	69.16	69.80	68.98	69.71	3,729,549	+0.44(+0.64%)
Jan 29, 2024	69.52	69.79	68.81	69.27	3,821,516	-0.51(-0.73%)
Jan 26, 2024	69.57	69.78	69.42	69.78	3,450,967	+0.48(+0.70%)
Jan 25, 2024	69.17	69.32	68.56	69.30	3,397,941	+0.70(+1.02%)
Jan 24, 2024	68.84	69.10	68.52	68.60	4,414,837	+0.22(+0.32%)
Jan 23, 2024	68.55	68.99	68.11	68.38	3,090,435	-0.04(-0.06%)
Jan 22, 2024	67.83	68.96	67.62	68.42	4,364,855	+0.60(+0.89%)
Jan 19, 2024	67.14	67.97	66.69	67.82	4,512,113	+1.15(+1.73%)
Jan 18, 2024	66.36	66.82	66.16	66.67	3,407,469	+0.31(+0.46%)
Jan 17, 2024	66.72	67.49	66.23	66.36	3,612,271	-0.80(-1.19%)
Jan 16, 2024	67.09	67.29	66.43	67.16	4,132,354	-0.60(-0.89%)
Jan 12, 2024	68.60	68.90	67.71	67.76	3,622,462	-0.46(-0.68%)
Jan 11, 2024	68.03	68.44	67.66	68.22	3,560,545	+0.00(+0.00%)
Jan 10, 2024	68.32	68.61	67.82	68.22	3,319,698	+0.08(+0.12%)
Jan 09, 2024	67.94	68.18	67.23	68.14	4,882,032	-0.30(-0.43%)
Jan 08, 2024	67.93	68.66	67.75	68.44	4,682,596	+0.59(+0.87%)
Jan 05, 2024	66.43	67.86	66.30	67.85	4,154,543	+1.41(+2.12%)
Jan 04, 2024	66.10	67.29	66.10	66.44	3,285,458	+0.36(+0.55%)
Jan 03, 2024	65.86	66.56	65.52	66.08	3,525,810	-0.23(-0.34%)

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.