MetLife (NY: MET )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.64	19.71	19.32	19.32	9,619,125	-0.29(-1.49%)
Apr 27, 2018	19.42	19.64	19.34	19.62	6,895,402	+0.09(+0.46%)
Apr 26, 2018	19.36	19.57	19.28	19.53	10,008,783	+0.14(+0.71%)
Apr 25, 2018	19.33	19.48	19.15	19.39	12,106,722	+0.09(+0.46%)
Apr 24, 2018	19.34	19.57	19.09	19.30	13,767,641	+0.09(+0.44%)
Apr 23, 2018	19.32	19.35	19.15	19.22	9,191,242	-0.04(-0.19%)
Apr 20, 2018	19.30	19.34	19.04	19.25	10,799,123	+0.02(+0.11%)
Apr 19, 2018	19.07	19.27	19.07	19.23	9,625,514	+0.18(+0.94%)
Apr 18, 2018	19.05	19.22	19.02	19.05	10,166,423	+0.04(+0.21%)
Apr 17, 2018	19.35	19.35	18.96	19.01	10,604,339	-0.20(-1.03%)
Apr 16, 2018	19.19	19.27	19.06	19.21	9,989,917	+0.19(+1.00%)
Apr 13, 2018	19.21	19.25	18.93	19.02	11,151,977	-0.04(-0.23%)
Apr 12, 2018	18.86	19.18	18.82	19.07	12,703,149	+0.40(+2.13%)
Apr 11, 2018	18.67	18.85	18.59	18.67	11,795,605	-0.17(-0.88%)
Apr 10, 2018	18.75	18.98	18.70	18.83	11,697,789	+0.37(+2.00%)
Apr 09, 2018	18.48	18.82	18.45	18.47	12,095,612	+0.11(+0.62%)
Apr 06, 2018	18.43	18.63	18.18	18.35	21,306,072	-0.31(-1.65%)
Apr 05, 2018	18.71	18.80	18.57	18.66	14,160,730	+0.07(+0.39%)
Apr 04, 2018	18.11	18.62	18.07	18.59	19,937,218	+0.09(+0.48%)
Apr 03, 2018	18.35	18.58	18.23	18.50	15,988,625	+0.25(+1.35%)
Apr 02, 2018	18.59	18.67	18.02	18.25	18,389,460	-0.35(-1.90%)
Mar 29, 2018		18.60	18.60	18.60	0	-0.00(-0.02%)
Mar 28, 2018	18.51	18.78	18.33	18.61	17,407,384	+0.17(+0.90%)
Mar 27, 2018	18.69	18.84	18.33	18.44	16,535,942	-0.27(-1.43%)
Mar 26, 2018	18.33	18.77	18.24	18.71	18,085,932	+0.84(+4.70%)
Mar 23, 2018	18.58	18.62	17.86	17.87	13,900,775	-0.66(-3.57%)
Mar 22, 2018	18.87	18.95	18.47	18.53	13,953,288	-0.61(-3.20%)
Mar 21, 2018	19.21	19.37	19.12	19.14	11,735,314	+0.01(+0.04%)
Mar 20, 2018	19.10	19.23	19.10	19.13	14,173,748	+0.04(+0.23%)
Mar 19, 2018	19.22	19.28	18.87	19.09	15,436,569	-0.09(-0.49%)
Mar 16, 2018	19.02	19.33	19.02	19.18	20,985,206	+0.15(+0.77%)
Mar 15, 2018	19.13	19.16	18.96	19.04	9,623,622	+0.02(+0.11%)
Mar 14, 2018	19.18	19.22	18.97	19.02	16,017,052	-0.08(-0.40%)
Mar 13, 2018	19.17	19.24	18.96	19.09	14,046,830	+0.03(+0.17%)
Mar 12, 2018	19.39	19.39	19.06	19.06	14,834,834	-0.33(-1.71%)
Mar 09, 2018	19.20	19.46	19.15	19.39	12,426,693	+0.41(+2.13%)
Mar 08, 2018	19.11	19.13	18.83	18.99	10,102,604	-0.09(-0.45%)
Mar 07, 2018				19.07	12,353,697	-0.01(-0.04%)
Mar 06, 2018	18.87	19.18	18.85	19.08	18,292,714	+0.28(+1.47%)
Mar 05, 2018	18.28	18.91	18.28	18.81	17,792,130	+0.36(+1.96%)
Mar 02, 2018	18.38	18.52	18.10	18.44	17,542,076	-0.09(-0.50%)
Mar 01, 2018	18.74	18.94	18.38	18.54	19,309,556	-0.19(-1.00%)
Feb 28, 2018	19.22	19.32	18.72	18.72	17,870,010	-0.42(-2.18%)
Feb 27, 2018	19.26	19.54	19.14	19.14	14,201,758	-0.13(-0.69%)
Feb 26, 2018	19.31	19.40	19.13	19.28	12,927,298	+0.03(+0.17%)
Feb 23, 2018	18.93	19.25	18.93	19.24	10,710,614	+0.34(+1.80%)
Feb 22, 2018			18.85	18.90	13,833,187	-0.13(-0.68%)
Feb 21, 2018	19.01	19.32	19.01	19.03	15,535,054	+0.02(+0.13%)
Feb 20, 2018	18.85	19.07	18.78	19.01	17,274,150	+0.10(+0.54%)
Feb 16, 2018		18.91	18.91	18.91	0	-0.04(-0.19%)
Feb 15, 2018	19.08	19.17	18.69	18.94	17,642,770	+0.01(+0.06%)
Feb 14, 2018	18.49	19.01	18.35	18.93	23,803,038	+0.61(+3.32%)
Feb 13, 2018	18.02	18.34	17.91	18.32	20,048,152	+0.24(+1.30%)
Feb 12, 2018	18.24	18.33	17.89	18.09	24,508,678	+0.00(+0.02%)
Feb 09, 2018	18.24	18.25	17.59	18.08	24,583,660	+0.13(+0.75%)
Feb 08, 2018	18.77	18.82	17.94	17.95	22,308,992	-0.80(-4.28%)
Feb 07, 2018	18.63	19.02	18.58	18.75	22,227,106	+0.02(+0.13%)
Feb 06, 2018	18.27	18.80	18.07	18.73	33,757,040	+0.00(+0.00%)
Feb 05, 2018	19.05	19.24	18.47	18.73	30,705,642	-0.55(-2.86%)
Feb 02, 2018	19.41	19.55	19.22	19.28	23,641,438	-0.17(-0.90%)

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.