Yahoo

Mail

Singapore markets close in 4 hours 22 minutes

Straits Times Index
3,244.33
+31.69(+0.99%)
Nikkei
27,506.89
+121.64(+0.44%)
Hang Seng
19,815.03
-100.65(-0.51%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,926.48
+390.27(+1.42%)
CMC Crypto 200
607.72
-10.66(-1.72%)

MetLife, Inc. (MET-PE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

24.17

+0.04

(+0.17%)

At close: 04:00PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	24.11	24.36	23.97	24.17	24.17	25,666
23 Mar 2023	24.25	24.33	24.10	24.13	24.13	62,886
22 Mar 2023	24.15	24.42	24.11	24.25	24.25	42,760
21 Mar 2023	24.11	24.31	24.05	24.13	24.13	47,684
20 Mar 2023	24.21	24.29	23.93	23.93	23.93	51,620
17 Mar 2023	24.37	24.40	24.01	24.09	24.09	42,894
16 Mar 2023	23.79	24.61	23.79	24.47	24.47	84,171
15 Mar 2023	24.00	24.25	23.84	23.84	23.84	93,942
14 Mar 2023	24.03	24.35	23.92	24.21	24.21	53,441
13 Mar 2023	24.00	24.25	23.68	23.72	23.72	77,657
10 Mar 2023	24.45	24.63	24.18	24.30	24.30	75,152
09 Mar 2023	24.73	24.74	24.50	24.51	24.51	165,420
08 Mar 2023	24.76	24.83	24.71	24.72	24.72	107,307
07 Mar 2023	24.80	24.84	24.67	24.74	24.74	47,899
06 Mar 2023	24.84	24.91	24.81	24.82	24.82	84,493
03 Mar 2023	24.80	24.89	24.78	24.83	24.83	27,882
02 Mar 2023	24.60	24.73	24.51	24.71	24.71	78,383
01 Mar 2023	24.81	24.82	24.64	24.73	24.73	51,651
28 Feb 2023	24.85	24.93	24.79	24.81	24.81	177,608
27 Feb 2023	24.62	24.95	24.62	24.90	24.90	207,499
27 Feb 2023	0.351563 Dividend
24 Feb 2023	24.87	24.96	24.79	24.90	24.55	87,480
23 Feb 2023	24.81	25.03	24.81	24.97	24.62	64,672
22 Feb 2023	24.44	24.77	24.42	24.75	24.40	70,269
21 Feb 2023	24.57	24.60	24.32	24.41	24.07	80,945
17 Feb 2023	24.67	24.73	24.51	24.68	24.33	37,662
16 Feb 2023	24.80	24.82	24.65	24.77	24.42	32,660
15 Feb 2023	24.83	24.92	24.82	24.90	24.55	69,307
14 Feb 2023	24.83	24.94	24.72	24.91	24.56	24,426
13 Feb 2023	24.88	24.93	24.74	24.85	24.50	27,895
10 Feb 2023	24.85	24.85	24.72	24.78	24.43	32,907
09 Feb 2023	25.00	25.02	24.83	24.85	24.50	44,934
08 Feb 2023	24.89	24.93	24.78	24.90	24.55	33,118
07 Feb 2023	24.88	24.96	24.73	24.83	24.48	33,519
06 Feb 2023	24.90	24.93	24.78	24.86	24.51	104,713
03 Feb 2023	24.93	25.12	24.93	24.98	24.63	76,199
02 Feb 2023	25.24	25.24	25.07	25.12	24.77	59,329
01 Feb 2023	25.05	25.14	24.97	25.04	24.69	76,704
31 Jan 2023	25.02	25.30	24.93	25.06	24.71	242,584
30 Jan 2023	24.94	25.03	24.92	24.95	24.60	75,182
27 Jan 2023	24.97	25.09	24.97	25.02	24.67	24,154
26 Jan 2023	24.95	25.11	24.91	25.03	24.68	73,584
25 Jan 2023	24.93	25.00	24.89	24.90	24.55	42,967
24 Jan 2023	25.00	25.08	25.00	25.01	24.66	39,520
23 Jan 2023	24.88	25.07	24.88	25.00	24.65	52,952
20 Jan 2023	24.99	25.00	24.81	24.95	24.60	35,594
19 Jan 2023	24.64	25.05	24.60	24.99	24.64	47,704
18 Jan 2023	24.93	25.08	24.75	24.82	24.47	51,810
17 Jan 2023	24.75	24.90	24.73	24.82	24.47	91,070
13 Jan 2023	24.58	24.82	24.55	24.73	24.38	47,424
12 Jan 2023	24.48	24.70	24.36	24.67	24.32	36,168
11 Jan 2023	24.33	24.48	24.30	24.48	24.13	26,565
10 Jan 2023	24.26	24.32	24.17	24.30	23.96	61,629
09 Jan 2023	24.15	24.47	24.14	24.23	23.89	60,417
06 Jan 2023	23.90	24.27	23.90	24.11	23.77	76,162
05 Jan 2023	23.50	23.89	23.48	23.82	23.48	40,305
04 Jan 2023	23.41	23.62	23.41	23.59	23.26	47,301
03 Jan 2023	23.40	23.61	23.21	23.28	22.96	53,167
30 Dec 2022	23.31	23.38	22.97	23.02	22.69	367,248
29 Dec 2022	23.24	23.48	23.23	23.31	22.98	135,186
28 Dec 2022	23.20	23.86	23.10	23.21	22.88	185,200
27 Dec 2022	23.44	23.47	23.13	23.21	22.88	111,138
23 Dec 2022	23.57	23.61	23.43	23.47	23.14	63,845
22 Dec 2022	23.80	23.84	23.44	23.57	23.24	198,109
21 Dec 2022	23.81	23.94	23.78	23.80	23.46	115,905
20 Dec 2022	23.85	23.95	23.76	23.76	23.42	77,219
19 Dec 2022	23.86	24.07	23.78	23.95	23.61	67,602
16 Dec 2022	23.69	23.91	23.68	23.82	23.48	77,131
15 Dec 2022	23.86	24.03	23.85	23.85	23.51	109,379
14 Dec 2022	23.92	24.00	23.81	23.88	23.54	74,413
13 Dec 2022	23.95	23.97	23.80	23.85	23.51	67,764
12 Dec 2022	23.70	23.83	23.52	23.61	23.28	69,363
09 Dec 2022	23.86	23.87	23.66	23.69	23.36	81,516
08 Dec 2022	23.89	24.12	23.85	23.88	23.54	99,654
07 Dec 2022	23.81	23.94	23.78	23.94	23.60	70,908
06 Dec 2022	24.08	24.08	23.71	23.79	23.45	68,394
05 Dec 2022	24.17	24.25	23.85	23.91	23.57	82,264
02 Dec 2022	24.15	24.35	24.15	24.25	23.91	36,925
01 Dec 2022	24.25	24.39	24.19	24.35	24.01	42,707
30 Nov 2022	23.51	24.31	23.50	24.20	23.86	225,138
29 Nov 2022	23.94	23.94	23.50	23.50	23.17	39,264
29 Nov 2022	0.351563 Dividend
28 Nov 2022	24.43	24.48	24.19	24.24	23.55	43,271
25 Nov 2022	24.30	24.35	24.25	24.35	23.66	14,464
23 Nov 2022	24.28	24.38	24.16	24.34	23.65	21,589
22 Nov 2022	24.14	24.31	24.13	24.20	23.51	62,442
21 Nov 2022	24.15	24.33	24.12	24.13	23.44	81,862
18 Nov 2022	24.27	24.44	24.10	24.10	23.42	87,341
17 Nov 2022	24.33	24.49	24.27	24.27	23.58	143,211
16 Nov 2022	24.56	24.66	24.48	24.53	23.83	124,066
15 Nov 2022	24.31	24.66	24.31	24.50	23.80	56,973
14 Nov 2022	24.40	24.51	24.13	24.22	23.53	45,855
11 Nov 2022	24.32	24.74	24.32	24.45	23.76	79,850
10 Nov 2022	23.85	24.56	23.77	24.50	23.80	76,879
09 Nov 2022	23.67	23.75	23.46	23.50	22.83	153,025
08 Nov 2022	23.27	23.66	23.27	23.63	22.96	59,254
07 Nov 2022	23.35	23.37	23.25	23.35	22.69	103,109
04 Nov 2022	23.34	23.34	23.21	23.28	22.62	82,960
03 Nov 2022	23.23	23.30	23.14	23.25	22.59	119,755
02 Nov 2022	23.19	23.43	23.18	23.30	22.64	72,806
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,244.33+31.69(+0.99%)

Nikkei27,506.89+121.64(+0.44%)

Hang Seng19,815.03-100.65(-0.51%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,926.48+390.27(+1.42%)

CMC Crypto 200607.72-10.66(-1.72%)

MetLife, Inc. (MET-PE)

Straits Times Index
3,244.33
+31.69(+0.99%)

Nikkei
27,506.89
+121.64(+0.44%)

Hang Seng
19,815.03
-100.65(-0.51%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,926.48
+390.27(+1.42%)

CMC Crypto 200
607.72
-10.66(-1.72%)