Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 73.31 | 0.90 | 1.24% | 72.50 | 73.36 | 72.48 | 2,409,377 |
| May 13 2024 | 72.41 | -0.32 | -0.44% | 72.83 | 73.23 | 72.34 | 1,936,747 |
| May 10 2024 | 72.73 | 0.19 | 0.26% | 72.75 | 72.92 | 72.44 | 2,293,979 |
| May 09 2024 | 72.54 | 0.88 | 1.23% | 71.67 | 72.855 | 71.47 | 2,773,976 |
| May 08 2024 | 71.66 | 0.40 | 0.56% | 71.30 | 71.97 | 71.13 | 2,549,531 |
| May 07 2024 | 71.26 | 0.07 | 0.10% | 71.55 | 71.865 | 71.23 | 3,146,672 |
| May 06 2024 | 71.19 | 0.67 | 0.95% | 70.32 | 71.22 | 70.16 | 3,153,934 |
| May 03 2024 | 70.52 | 0.28 | 0.40% | 70.29 | 70.76 | 69.19 | 3,361,218 |
| May 02 2024 | 70.24 | -1.64 | -2.28% | 72.40 | 72.64 | 68.06 | 6,294,015 |
| May 01 2024 | 71.88 | 0.80 | 1.13% | 71.11 | 72.71 | 71.05 | 4,192,648 |
| Apr 30 2024 | 71.08 | -0.62 | -0.86% | 71.30 | 71.79 | 71.07 | 2,534,376 |
| Apr 29 2024 | 71.70 | 1.28 | 1.82% | 70.62 | 71.745 | 70.54 | 3,966,856 |
| Apr 26 2024 | 70.42 | -1.48 | -2.06% | 71.55 | 71.66 | 70.125 | 5,650,474 |
| Apr 25 2024 | 71.90 | -0.82 | -1.13% | 72.42 | 72.76 | 70.99 | 2,919,254 |
| Apr 24 2024 | 72.72 | 0.50 | 0.69% | 71.88 | 72.76 | 71.66 | 2,073,764 |
| Apr 23 2024 | 72.22 | 0.26 | 0.36% | 72.10 | 72.60 | 72.025 | 2,106,197 |
| Apr 22 2024 | 71.96 | 0.85 | 1.20% | 71.60 | 72.4325 | 70.97 | 2,846,044 |
| Apr 19 2024 | 71.11 | 1.16 | 1.66% | 70.22 | 71.31 | 70.03 | 3,346,089 |
| Apr 18 2024 | 69.95 | 1.03 | 1.49% | 69.41 | 70.15 | 69.33 | 2,823,639 |
| Apr 17 2024 | 68.92 | -0.01 | -0.01% | 69.31 | 69.68 | 68.58 | 2,650,901 |
| Apr 16 2024 | 68.93 | -0.51 | -0.73% | 69.57 | 69.64 | 68.71 | 3,337,125 |
| Apr 15 2024 | 69.44 | -0.70 | -1.00% | 71.22 | 71.67 | 69.25 | 2,722,436 |
| Apr 12 2024 | 70.14 | -0.84 | -1.18% | 70.57 | 71.32 | 69.75 | 2,741,414 |
| Apr 11 2024 | 70.98 | -0.93 | -1.29% | 71.58 | 71.62 | 70.25 | 4,251,769 |
| Apr 10 2024 | 71.91 | -0.97 | -1.33% | 72.20 | 72.34 | 71.315 | 2,583,512 |
| Apr 09 2024 | 72.88 | -0.90 | -1.22% | 74.06 | 74.17 | 72.245 | 2,373,304 |
| Apr 08 2024 | 73.78 | 0.18 | 0.24% | 73.66 | 74.005 | 73.36 | 2,055,108 |
| Apr 05 2024 | 73.60 | 0.47 | 0.64% | 73.25 | 73.815 | 72.84 | 1,830,582 |
| Apr 04 2024 | 73.13 | -0.44 | -0.60% | 74.10 | 74.675 | 72.80 | 2,894,477 |
| Apr 03 2024 | 73.57 | 0.34 | 0.46% | 73.10 | 74.03 | 73.10 | 2,003,024 |
| Apr 02 2024 | 73.23 | -0.46 | -0.62% | 73.50 | 74.01 | 73.18 | 2,354,388 |
| Apr 01 2024 | 73.69 | -0.42 | -0.57% | 74.06 | 74.17 | 73.27 | 2,219,442 |
| Mar 28 2024 | 74.11 | 0.19 | 0.26% | 74.11 | 74.395 | 73.885 | 2,591,674 |
| Mar 27 2024 | 73.92 | 0.86 | 1.18% | 73.42 | 73.97 | 73.28 | 2,526,170 |
| Mar 26 2024 | 73.06 | -0.04 | -0.05% | 72.80 | 73.375 | 72.76 | 2,713,079 |
| Mar 25 2024 | 73.10 | 0.47 | 0.65% | 72.51 | 73.47 | 72.51 | 2,554,772 |
| Mar 22 2024 | 72.63 | -0.64 | -0.87% | 73.47 | 73.90 | 72.60 | 2,724,729 |
| Mar 21 2024 | 73.27 | -0.09 | -0.12% | 73.62 | 74.01 | 73.1938 | 3,002,583 |
| Mar 20 2024 | 73.36 | 0.96 | 1.33% | 72.12 | 73.56 | 71.70 | 2,754,044 |
| Mar 19 2024 | 72.40 | -0.15 | -0.21% | 72.70 | 73.00 | 72.18 | 3,286,649 |
| Mar 18 2024 | 72.55 | 0.16 | 0.22% | 72.53 | 72.67 | 72.15 | 3,336,793 |
| Mar 15 2024 | 72.39 | 0.49 | 0.68% | 71.53 | 72.59 | 71.53 | 5,858,580 |
| Mar 14 2024 | 71.90 | -0.77 | -1.06% | 72.18 | 72.66 | 71.36 | 4,015,019 |
| Mar 13 2024 | 72.67 | 0.98 | 1.37% | 71.85 | 72.895 | 71.66 | 3,196,650 |
| Mar 12 2024 | 71.69 | -0.02 | -0.03% | 71.80 | 72.11 | 71.38 | 2,357,846 |
| Mar 11 2024 | 71.71 | 0.79 | 1.11% | 70.65 | 71.74 | 70.35 | 2,078,750 |
| Mar 08 2024 | 70.92 | -0.45 | -0.63% | 72.34 | 72.49 | 70.85 | 3,457,808 |
| Mar 07 2024 | 71.37 | 0.33 | 0.46% | 71.41 | 72.13 | 71.30 | 2,575,328 |
| Mar 06 2024 | 71.04 | 0.57 | 0.81% | 70.98 | 71.42 | 70.31 | 3,035,553 |
| Mar 05 2024 | 70.47 | 0.56 | 0.80% | 69.50 | 71.165 | 69.34 | 3,615,821 |
| Mar 04 2024 | 69.91 | 0.18 | 0.26% | 69.35 | 70.055 | 69.27 | 3,228,369 |
| Mar 01 2024 | 69.73 | -0.01 | -0.01% | 69.75 | 70.09 | 69.235 | 2,817,252 |
| Feb 29 2024 | 69.74 | 0.40 | 0.58% | 69.75 | 70.1175 | 69.36 | 6,163,952 |
| Feb 28 2024 | 69.34 | 0.18 | 0.26% | 69.10 | 69.80 | 68.915 | 2,447,034 |
| Feb 27 2024 | 69.16 | 0.59 | 0.86% | 68.52 | 69.29 | 68.08 | 2,604,413 |
| Feb 26 2024 | 68.57 | -0.76 | -1.10% | 69.08 | 69.50 | 68.32 | 2,780,941 |
| Feb 23 2024 | 69.33 | 0.47 | 0.68% | 68.96 | 69.875 | 68.84 | 4,144,264 |
| Feb 22 2024 | 68.86 | -0.08 | -0.12% | 69.01 | 69.52 | 68.74 | 3,137,237 |
| Feb 21 2024 | 68.94 | 0.32 | 0.47% | 68.83 | 69.02 | 68.25 | 4,178,741 |
| Feb 20 2024 | 68.62 | -0.15 | -0.22% | 68.17 | 69.337 | 68.165 | 3,271,796 |
| Feb 16 2024 | 68.77 | -0.77 | -1.11% | 69.21 | 69.87 | 68.74 | 3,575,794 |
| Feb 15 2024 | 69.54 | 1.19 | 1.74% | 68.73 | 69.955 | 68.73 | 4,044,370 |
