MET Historical Prices | MetLife, Inc. Common Stock Stock

STI

1.77%

MetLife, Inc. (MET)

-NYSE

42.04 0.45(1.06%) 25 May 04:01 SGT|After Hours : 41.97 0.07 (0.16%) 25 May 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	42.09	42.12	41.55	42.04	4,997,900	42.04
23 May 2013	41.67	42.59	41.43	42.49	7,613,000	42.49
22 May 2013	42.87	43.56	42.02	42.26	8,501,400	42.26
21 May 2013	43.26	43.71	42.74	42.82	6,532,700	42.82
20 May 2013	43.19	43.37	42.94	43.30	4,349,600	43.30
17 May 2013	42.72	43.43	42.70	43.28	6,837,300	43.28
16 May 2013	42.96	43.12	42.45	42.57	6,679,200	42.57
15 May 2013	42.65	43.12	42.21	43.04	8,049,700	43.04
14 May 2013	41.42	42.78	41.42	42.76	8,705,600	42.76
13 May 2013	41.10	41.74	41.05	41.60	6,425,300	41.60
10 May 2013	40.75	41.17	40.51	41.16	6,917,100	41.16
9 May 2013	41.20	41.23	40.35	40.59	8,274,100	40.59
8 May 2013	40.67	41.29	40.60	41.25	5,564,000	41.25
7 May 2013	40.94	41.09	40.51	40.78	5,509,700	40.78
May 7, 2013	0.275 Dividend
6 May 2013	40.57	41.00	40.40	40.75	6,042,400	40.48
3 May 2013	40.41	41.21	40.32	40.48	9,219,800	40.21
2 May 2013	38.90	40.11	38.49	39.97	18,048,800	39.70
1 May 2013	38.97	39.10	38.37	38.40	7,397,700	38.14
30 Apr 2013	39.07	39.26	38.72	38.99	5,425,600	38.73
29 Apr 2013	38.78	39.44	38.50	39.15	9,316,800	38.89
26 Apr 2013	38.83	38.97	38.21	38.53	4,382,700	38.27
25 Apr 2013	38.52	39.25	38.37	38.91	8,551,100	38.65
24 Apr 2013	38.15	38.59	37.81	38.32	6,380,900	38.06
23 Apr 2013	36.13	38.35	35.73	37.74	19,239,100	37.49
22 Apr 2013	35.79	35.96	35.25	35.79	7,852,900	35.55
19 Apr 2013	35.72	35.87	35.33	35.60	8,532,000	35.36
18 Apr 2013	36.43	36.43	35.33	35.53	8,527,300	35.29
17 Apr 2013	36.50	36.81	36.12	36.35	6,910,800	36.10
16 Apr 2013	36.45	36.93	36.35	36.86	5,351,600	36.61
15 Apr 2013	36.61	36.84	36.01	36.04	9,408,600	35.80
12 Apr 2013	37.04	37.41	36.52	36.80	5,731,000	36.55
11 Apr 2013	37.73	37.85	37.30	37.38	5,992,600	37.13
10 Apr 2013	37.24	38.19	37.19	37.67	6,948,300	37.42
9 Apr 2013	36.52	37.19	36.30	36.99	8,030,800	36.74
8 Apr 2013	36.64	36.65	36.00	36.39	9,301,800	36.14
5 Apr 2013	35.93	36.64	35.61	36.58	14,115,900	36.33
4 Apr 2013	37.24	37.48	37.00	37.39	5,795,900	37.14
3 Apr 2013	38.11	38.14	37.01	37.15	7,852,600	36.90
2 Apr 2013	37.88	38.36	37.81	38.16	5,796,500	37.90
1 Apr 2013	38.04	38.30	37.50	37.64	4,608,400	37.39
28 Mar 2013	38.05	38.20	37.80	38.02	5,596,300	37.76
27 Mar 2013	38.15	38.22	37.65	38.16	5,780,800	37.90
26 Mar 2013	38.42	38.62	38.20	38.58	5,903,100	38.32
25 Mar 2013	38.88	38.89	37.95	38.20	7,817,200	37.94
22 Mar 2013	38.26	38.42	38.06	38.40	11,345,000	38.14
21 Mar 2013	38.28	38.49	37.90	38.05	10,751,900	37.79
20 Mar 2013	39.00	39.24	38.51	38.55	8,311,000	38.29
19 Mar 2013	39.47	39.51	38.28	38.68	12,499,300	38.42
18 Mar 2013	39.61	39.74	38.93	39.15	11,904,800	38.89
15 Mar 2013	40.01	40.28	39.79	40.20	10,700,900	39.93
14 Mar 2013	40.21	40.64	39.97	40.18	9,749,700	39.91
13 Mar 2013	39.28	40.05	39.25	39.98	11,701,700	39.71
12 Mar 2013	39.42	39.65	39.32	39.49	15,551,400	39.22
11 Mar 2013	39.02	39.70	38.57	39.61	11,149,500	39.34
8 Mar 2013	37.53	39.14	37.53	39.03	19,498,300	38.77
7 Mar 2013	36.62	37.27	36.61	37.21	8,146,600	36.96
6 Mar 2013	36.66	36.92	36.39	36.54	6,649,200	36.29
5 Mar 2013	35.71	36.73	35.51	36.43	12,143,000	36.18
4 Mar 2013	35.17	35.49	35.01	35.45	5,043,900	35.21
1 Mar 2013	35.32	35.58	34.76	35.32	7,574,100	35.08
28 Feb 2013	35.68	35.90	35.16	35.44	10,170,100	35.20
27 Feb 2013	34.85	35.73	34.81	35.70	7,057,800	35.46
26 Feb 2013	34.89	35.04	33.89	34.86	12,726,400	34.62
25 Feb 2013	36.08	36.18	34.62	34.64	12,625,000	34.41
22 Feb 2013	35.53	35.80	35.44	35.78	7,749,800	35.54
21 Feb 2013	35.66	35.78	34.96	35.29	11,601,100	35.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MET

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MetLife, Inc. (MET)