MetLife More Historical Data - MET-A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
MetLife Inc (MET-A)
MetLife Inc (MET-A) Historical

MET-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	24.50	-0.05	-0.20%	24.59	24.60	24.48	16,649
Jun 13 2024	24.55	-0.02	-0.07%	24.60	24.66	24.51	14,049
Jun 12 2024	24.57	0.04	0.18%	24.63	24.83	24.52	16,776
Jun 11 2024	24.52	-0.03	-0.12%	24.65	24.65	24.51	24,280
Jun 10 2024	24.55	-0.07	-0.28%	24.65	24.66	24.51	17,881
Jun 07 2024	24.62	-0.04	-0.16%	24.60	24.69	24.60	20,966
Jun 06 2024	24.66	0.03	0.10%	24.84	24.84	24.60	29,540
Jun 05 2024	24.63	-0.13	-0.51%	24.69	24.73	24.60	32,573
Jun 04 2024	24.76	-0.08	-0.32%	24.68	24.87	24.68	15,663
Jun 03 2024	24.84	0.15	0.61%	24.70	24.92	24.60	26,301
May 31 2024	24.69	-0.38	-1.50%	25.03	25.03	24.56	42,702
May 30 2024	25.07	0.17	0.66%	24.87	25.08	24.87	22,475
May 29 2024	24.90	-0.05	-0.20%	24.86	24.96	24.85	28,896
May 28 2024	24.95	0.09	0.36%	24.92	24.98	24.86	21,479
May 24 2024	24.86	0.22	0.89%	24.64	24.90	24.64	24,508
May 23 2024	24.64	-0.25	-1.00%	24.84	24.86	24.60	49,699
May 22 2024	24.89	0.05	0.20%	24.81	24.89	24.65	30,996
May 21 2024	24.84	-0.06	-0.24%	24.86	24.96	24.80	27,252
May 20 2024	24.90	0.06	0.24%	24.84	24.91	24.75	28,215
May 17 2024	24.84	-0.03	-0.12%	24.84	24.90	24.65	14,650
May 16 2024	24.87	0.07	0.28%	24.72	24.88	24.67	27,216
May 15 2024	24.80	0.14	0.57%	24.70	24.81	24.65	26,955
May 14 2024	24.66	0.04	0.14%	24.69	24.70	24.52	17,217
May 13 2024	24.63	0.05	0.18%	24.58	24.63	24.50	15,196
May 10 2024	24.58	0.13	0.53%	24.45	24.58	24.35	23,500
May 09 2024	24.45	0.03	0.13%	24.39	24.47	24.35	27,829
May 08 2024	24.42	-0.04	-0.16%	24.44	24.49	24.32	32,425
May 07 2024	24.46	0.02	0.08%	24.45	24.49	24.39	23,704
May 06 2024	24.44	0.00	0.00%	24.44	24.51	24.40	39,454
May 03 2024	24.44	0.09	0.37%	24.35	24.59	24.35	62,821
May 02 2024	24.35	0.19	0.79%	24.11	24.35	24.07	24,162
May 01 2024	24.16	-0.07	-0.29%	24.11	24.45	24.05	24,437
Apr 30 2024	24.23	0.09	0.37%	24.15	24.25	23.96	42,197
Apr 29 2024	24.14	0.09	0.37%	23.92	24.18	23.92	17,467
Apr 26 2024	24.05	-0.03	-0.12%	23.91	24.30	23.91	11,904
Apr 25 2024	24.08	-0.09	-0.37%	24.06	24.10	23.79	18,783
Apr 24 2024	24.17	0.04	0.17%	24.23	24.28	24.01	15,646
Apr 23 2024	24.13	0.03	0.12%	24.05	24.28	24.02	14,375
Apr 22 2024	24.10	0.12	0.50%	24.04	24.15	23.92	17,006
Apr 19 2024	23.98	0.20	0.84%	23.73	24.06	23.72	96,339
Apr 18 2024	23.78	-0.12	-0.50%	23.98	23.98	23.74	23,216
Apr 17 2024	23.90	0.12	0.50%	23.93	24.02	23.80	14,760
Apr 16 2024	23.78	-0.04	-0.17%	23.95	24.03	23.75	28,206
Apr 15 2024	23.82	-0.52	-2.14%	24.34	24.34	23.80	43,983
Apr 12 2024	24.34	0.29	1.21%	24.03	24.37	24.03	35,958
Apr 11 2024	24.05	-0.10	-0.41%	24.29	24.29	24.01	18,249
Apr 10 2024	24.15	-0.21	-0.86%	24.27	24.34	24.01	29,561
Apr 09 2024	24.36	0.06	0.25%	24.27	24.38	24.25	22,071
Apr 08 2024	24.30	0.15	0.62%	24.05	24.30	24.05	14,752
Apr 05 2024	24.15	0.05	0.21%	24.05	24.20	23.96	36,473
Apr 04 2024	24.10	0.18	0.73%	24.06	24.15	23.96	21,866
Apr 03 2024	23.93	0.09	0.36%	23.83	24.04	23.81	45,236
Apr 02 2024	23.84	-0.10	-0.42%	23.90	23.98	23.78	42,010
Apr 01 2024	23.94	0.07	0.29%	23.97	24.04	23.90	57,613
Mar 28 2024	23.87	-0.32	-1.32%	24.15	24.25	23.87	47,764
Mar 27 2024	24.19	-0.01	-0.04%	24.12	24.26	23.94	34,164
Mar 26 2024	24.20	0.02	0.10%	24.20	24.28	24.02	31,435
Mar 25 2024	24.18	-0.13	-0.51%	24.14	24.25	24.09	31,602
Mar 22 2024	24.30	0.10	0.41%	24.25	24.45	24.03	54,382
Mar 21 2024	24.20	0.05	0.21%	24.27	24.38	24.20	34,763
Mar 20 2024	24.15	0.00	0.00%	24.10	24.25	24.02	55,507
Mar 19 2024	24.15	0.22	0.92%	23.97	24.19	23.87	60,763
Mar 18 2024	23.93	0.15	0.63%	23.78	23.95	23.78	35,115

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions