S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

MET-E MetLife Inc

24.28

-0.02 (-0.08%)

After Hours

Last Updated: 15:00:02

Delayed by 15 minutes

MET-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	24.30	0.08	0.33%	24.34	24.34	24.13	25,843
Jun 12 2024	24.22	0.23	0.96%	24.13	24.38	24.12	63,401
Jun 11 2024	23.99	0.08	0.36%	23.95	24.04	23.79	89,142
Jun 10 2024	23.91	-0.19	-0.77%	24.06	24.06	23.88	28,409
Jun 07 2024	24.09	-0.07	-0.29%	24.04	24.09	23.97	24,876
Jun 06 2024	24.16	0.07	0.29%	24.10	24.16	24.07	33,196
Jun 05 2024	24.09	0.10	0.42%	24.04	24.16	23.87	102,572
Jun 04 2024	23.99	0.04	0.17%	23.98	24.05	23.81	24,728
Jun 03 2024	23.95	0.20	0.84%	23.77	23.95	23.75	61,784
May 31 2024	23.75	-0.28	-1.17%	23.78	23.80	23.58	96,156
May 30 2024	24.03	0.30	1.26%	23.84	24.04	23.72	36,334
May 29 2024	23.73	-0.04	-0.16%	23.70	23.82	23.59	70,217
May 28 2024	23.77	-0.03	-0.14%	23.96	23.96	23.65	26,868
May 24 2024	23.80	0.15	0.64%	23.68	23.82	23.67	28,934
May 23 2024	23.65	-0.33	-1.38%	23.99	23.99	23.60	128,344
May 22 2024	23.98	0.07	0.29%	23.88	24.04	23.85	102,059
May 21 2024	23.91	-0.11	-0.46%	24.07	24.11	23.87	31,317
May 20 2024	24.02	-0.04	-0.17%	24.00	24.11	23.98	20,531
May 17 2024	24.06	-0.03	-0.12%	23.99	24.06	23.95	24,166
May 16 2024	24.09	-0.05	-0.21%	24.13	24.13	23.95	34,985
May 15 2024	24.14	0.29	1.22%	24.03	24.14	23.98	34,306
May 14 2024	23.85	-0.06	-0.25%	23.98	23.98	23.80	33,304
May 13 2024	23.91	0.07	0.29%	23.94	23.97	23.86	21,055
May 10 2024	23.84	-0.03	-0.13%	23.82	24.00	23.74	22,999
May 09 2024	23.87	-0.10	-0.40%	23.87	23.97	23.85	40,587
May 08 2024	23.97	-0.14	-0.56%	24.07	24.11	23.72	86,605
May 07 2024	24.10	-0.13	-0.54%	24.16	24.33	24.07	44,563
May 06 2024	24.23	0.17	0.71%	24.07	24.28	24.07	22,316
May 03 2024	24.06	0.18	0.75%	24.04	24.17	23.79	48,580
May 02 2024	23.88	0.29	1.23%	23.59	23.91	23.56	61,546
May 01 2024	23.59	0.12	0.51%	23.53	23.79	23.36	68,543
Apr 30 2024	23.47	-0.21	-0.89%	23.65	23.69	23.40	401,396
Apr 29 2024	23.68	0.22	0.94%	23.55	23.75	23.54	28,108
Apr 26 2024	23.46	-0.27	-1.14%	23.75	23.93	23.46	36,624
Apr 25 2024	23.73	-0.16	-0.67%	23.67	23.80	23.50	91,737
Apr 24 2024	23.89	0.02	0.08%	23.69	23.92	23.52	60,395
Apr 23 2024	23.87	0.36	1.53%	23.50	23.87	23.40	290,554
Apr 22 2024	23.51	0.14	0.60%	23.38	23.51	23.34	275,346
Apr 19 2024	23.37	0.00	0.00%	23.40	23.44	23.24	196,939
Apr 18 2024	23.37	0.07	0.30%	23.34	23.40	23.21	173,467
Apr 17 2024	23.30	0.05	0.22%	23.38	23.45	23.27	69,640
Apr 16 2024	23.25	0.10	0.43%	23.10	23.36	23.09	57,107
Apr 15 2024	23.15	-0.51	-2.16%	23.70	23.82	23.15	75,090
Apr 12 2024	23.66	-0.12	-0.50%	23.77	23.87	23.66	123,540
Apr 11 2024	23.78	-0.14	-0.59%	23.92	23.92	23.77	168,695
Apr 10 2024	23.92	-0.19	-0.79%	23.96	23.99	23.71	192,809
Apr 09 2024	24.11	0.02	0.08%	24.11	24.14	24.05	66,607
Apr 08 2024	24.09	-0.12	-0.50%	24.21	24.21	24.02	63,988
Apr 05 2024	24.21	0.02	0.06%	24.16	24.24	24.11	63,462
Apr 04 2024	24.20	0.15	0.60%	24.12	24.26	24.12	29,363
Apr 03 2024	24.05	0.02	0.08%	23.90	24.07	23.90	98,424
Apr 02 2024	24.03	-0.09	-0.37%	24.02	24.11	23.81	63,040
Apr 01 2024	24.12	0.10	0.42%	24.17	24.24	24.06	109,952
Mar 28 2024	24.02	-0.34	-1.40%	24.36	24.53	24.00	198,353
Mar 27 2024	24.36	-0.01	-0.03%	24.36	24.44	24.30	100,055
Mar 26 2024	24.37	0.13	0.53%	24.29	24.41	24.29	64,054
Mar 25 2024	24.24	-0.20	-0.82%	24.36	24.44	24.24	40,408
Mar 22 2024	24.44	0.05	0.21%	24.44	24.50	24.35	69,603
Mar 21 2024	24.39	0.05	0.21%	24.40	24.47	24.38	71,299
Mar 20 2024	24.34	0.06	0.25%	24.29	24.35	24.25	52,305
Mar 19 2024	24.28	0.01	0.04%	24.27	24.38	24.23	108,060
Mar 18 2024	24.27	-0.13	-0.53%	24.35	24.42	24.25	102,343

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