MetLife (NY: MET )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.26	18.31	18.14	18.16	16,080,270	-0.12(-0.63%)
Apr 27, 2017	18.23	18.35	18.13	18.27	16,045,208	+0.09(+0.48%)
Apr 26, 2017	18.35	18.45	18.16	18.19	21,012,784	-0.17(-0.92%)
Apr 25, 2017	18.40	18.57	18.35	18.35	20,903,746	+0.12(+0.67%)
Apr 24, 2017	18.38	18.49	18.20	18.23	20,249,400	+0.26(+1.46%)
Apr 21, 2017	18.10	18.17	17.94	17.97	21,314,418	-0.18(-0.98%)
Apr 20, 2017	18.06	18.22	17.96	18.15	12,749,828	+0.22(+1.21%)
Apr 19, 2017	18.07	18.20	17.87	17.93	15,240,044	-0.01(-0.06%)
Apr 18, 2017	18.01	18.07	17.79	17.94	18,174,378	-0.25(-1.37%)
Apr 17, 2017	17.96	18.24	17.91	18.19	16,013,642	+0.27(+1.53%)
Apr 13, 2017	18.12	18.25	17.90	17.92	18,599,656	-0.30(-1.64%)
Apr 12, 2017	18.40	18.44	18.13	18.21	12,910,433	-0.28(-1.52%)
Apr 11, 2017	18.38	18.52	18.23	18.49	12,944,371	-0.01(-0.04%)
Apr 10, 2017	18.43	18.64	18.40	18.50	14,882,827	+0.06(+0.34%)
Apr 07, 2017	18.30	18.54	18.21	18.44	18,683,906	-0.02(-0.11%)
Apr 06, 2017	18.19	18.51	18.07	18.46	17,997,472	+0.27(+1.48%)
Apr 05, 2017	18.48	18.58	18.16	18.19	13,956,079	-0.15(-0.80%)
Apr 04, 2017	18.33	18.38	18.18	18.34	14,220,688	-0.03(-0.15%)
Apr 03, 2017	18.54	18.60	18.08	18.36	14,990,888	-0.15(-0.80%)
Mar 31, 2017	18.54	18.63	18.51	18.51	12,894,608	-0.11(-0.56%)
Mar 30, 2017	18.28	18.73	18.26	18.62	19,477,060	+0.33(+1.80%)
Mar 29, 2017	18.32	18.45	18.24	18.29	13,979,391	-0.11(-0.57%)
Mar 28, 2017	18.01	18.52	17.99	18.39	14,986,311	+0.28(+1.53%)
Mar 27, 2017	17.84	18.15	17.62	18.12	17,847,258	-0.11(-0.61%)
Mar 24, 2017	18.31	18.48	18.11	18.23	14,231,206	-0.01(-0.08%)
Mar 23, 2017	18.08	18.45	18.01	18.24	14,366,496	+0.10(+0.54%)
Mar 22, 2017	17.99	18.24	17.83	18.14	15,090,367	-0.05(-0.29%)
Mar 21, 2017	18.73	18.77	18.16	18.20	18,069,324	-0.42(-2.28%)
Mar 20, 2017	18.64	18.73	18.53	18.62	11,226,545	-0.08(-0.43%)
Mar 17, 2017	19.00	19.00	18.62	18.70	19,715,602	-0.23(-1.22%)
Mar 16, 2017	18.84	19.04	18.83	18.93	13,958,025	+0.12(+0.63%)
Mar 15, 2017	18.96	18.99	18.72	18.81	16,858,752	-0.07(-0.39%)
Mar 14, 2017	18.87	18.91	18.72	18.89	11,028,667	-0.09(-0.50%)
Mar 13, 2017	18.94	19.07	18.88	18.98	15,289,991	+0.05(+0.26%)
Mar 10, 2017	18.90	19.02	18.82	18.93	15,128,795	+0.14(+0.75%)
Mar 09, 2017	18.80	18.92	18.72	18.79	14,343,165	+0.06(+0.30%)
Mar 08, 2017	18.90	19.02	18.72	18.74	15,130,036	+0.04(+0.21%)
Mar 07, 2017	18.83	18.86	18.63	18.70	15,081,370	-0.20(-1.08%)
Mar 06, 2017	18.80	19.01	18.73	18.90	18,751,698	-0.32(-1.64%)
Mar 03, 2017	18.81	19.30	18.79	19.22	23,870,888	+0.49(+2.62%)
Mar 02, 2017	19.06	19.12	18.70	18.73	18,691,596	-0.32(-1.66%)
Mar 01, 2017	18.71	19.22	18.68	19.04	31,128,238	+0.66(+3.60%)
Feb 28, 2017	18.38	18.48	18.31	18.38	21,377,092	-0.08(-0.42%)
Feb 27, 2017	18.45	18.51	18.37	18.46	20,866,376	+0.06(+0.32%)
Feb 24, 2017	18.51	18.59	18.37	18.40	19,169,796	-0.38(-2.00%)
Feb 23, 2017	18.78	18.83	18.67	18.77	15,962,658	+0.03(+0.15%)
Feb 22, 2017	18.56	18.82	18.55	18.74	15,581,690	+0.05(+0.24%)
Feb 21, 2017	18.72	18.82	18.62	18.70	16,313,701	+0.13(+0.72%)
Feb 17, 2017		18.56	18.56	18.56	0	-0.24(-1.27%)
Feb 16, 2017	18.90	18.99	18.76	18.80	21,425,892	-0.10(-0.52%)
Feb 15, 2017	18.96	18.98	18.77	18.90	19,361,384	+0.02(+0.09%)
Feb 14, 2017	18.68	18.96	18.64	18.88	14,085,726	+0.13(+0.71%)
Feb 13, 2017	18.69	18.96	18.69	18.75	14,064,123	+0.21(+1.12%)
Feb 10, 2017	18.54	18.68	18.46	18.54	14,261,628	+0.12(+0.63%)
Feb 09, 2017	18.13	18.53	18.10	18.43	16,859,438	+0.42(+2.32%)
Feb 08, 2017	18.05	18.10	17.91	18.01	18,005,824	-0.10(-0.56%)
Feb 07, 2017	18.28	18.36	18.11	18.11	15,514,166	-0.07(-0.39%)
Feb 06, 2017	17.95	18.29	17.95	18.18	16,793,532	+0.04(+0.21%)
Feb 03, 2017	18.35	18.39	18.07	18.14	29,835,892	+0.11(+0.60%)
Feb 02, 2017	18.27	18.40	17.65	18.04	44,543,992	-0.86(-4.56%)

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.