MetLife Inc Historical Data - MET-A | ADVFN

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

MetLife Inc (MET-A)

24.76

0.10

( 0.41% )

Updated: 13:51:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715726400	24.66	0.04	0.14	24.69	24.7	24.5201	17217
1715640000	24.625	0.05	0.18	24.58	24.63	24.5	15196
1715380800	24.58	0.13	0.53	24.45	24.58	24.35	23500
1715294400	24.4514	0.03	0.13	24.39	24.47	24.3505	27829
1715208000	24.42	-0.04	-0.16	24.44	24.49	24.32	32425
1715121600	24.46	0.02	0.08	24.45	24.49	24.385	23704
1715035200	24.44	0	0.00	24.44	24.51	24.4	39454
1714776000	24.44	0.09	0.37	24.35	24.59	24.35	62821
1714689600	24.35	0.19	0.79	24.11	24.3526	24.07	24162
1714603200	24.16	-0.07	-0.29	24.11	24.45	24.0522	24437
1714516800	24.23	0.09	0.37	24.15	24.25	23.9607	42197
1714430400	24.14	0.09	0.37	23.92	24.1799	23.92	17467
1714171200	24.05	-0.03	-0.12	23.9138	24.302	23.9138	11904
1714084800	24.08	-0.09	-0.37	23.93	24.095	23.7889	17819
1713998400	24.17	0.04	0.17	24.23	24.2799	24.013	15646
1713912000	24.13	0.03	0.12	24.05	24.28	24.015	14375
1713825600	24.1	0.12	0.50	24.04	24.15	23.92	17006
1713566400	23.98	0.2	0.84	23.73	24.06	23.72	96339
1713480000	23.78	-0.12	-0.50	23.98	23.98	23.74	23216
1713393600	23.9	0.12	0.50	23.93	24.02	23.8001	14760
1713307200	23.78	-0.04	-0.17	23.83	24.0299	23.75	26761
1713220800	23.82	-0.52	-2.14	24.34	24.34	23.8	43983
1712961600	24.34	0.29	1.21	24.03	24.37	24.03	35958
1712875200	24.05	-0.1	-0.41	24.29	24.29	24.01	18249
1712788800	24.15	-0.21	-0.86	24.3368	24.3368	24.01	27530
1712702400	24.36	0.06	0.25	24.27	24.38	24.25	22071
1712616000	24.3	0.15	0.62	24.05	24.3	24.05	14752
1712356800	24.15	0.05	0.21	24.18	24.2	23.96	35275
1712270400	24.1	0.18	0.73	24.06	24.15	23.9623	21866
1712184000	23.925	0.09	0.36	23.83	24.04	23.81	45236
1712097600	23.84	-0.1	-0.42	23.8	23.9799	23.8	35229
1712011200	23.94	0.07	0.29	23.97	24.04	23.9001	57613
1711665600	23.87	-0.32	-1.32	24.15	24.2499	23.87	47764
1711579200	24.19	-0.01	-0.04	24.12	24.26	23.94	34164
1711492800	24.2	0.02	0.10	24.2	24.2793	24.0235	31435
1711406400	24.175	-0.13	-0.51	24.14	24.25	24.0901	31602
1711147200	24.3	0.1	0.41	24.25	24.4481	24.03	54382
1711060800	24.2	0.05	0.21	24.27	24.3799	24.2	34763
1710974400	24.15	0	0.00	24.1	24.2499	24.02	55507
1710888000	24.15	0.22	0.92	23.97	24.19	23.8686	60763
1710801600	23.93	0.15	0.63	23.78	23.95	23.78	35115
1710542400	23.78	0.04	0.17	23.83	23.875	23.74	27382
1710456000	23.74	-0.14	-0.59	23.84	23.9196	23.665	30907
1710369600	23.88	-0.11	-0.46	23.99	24	23.87	48297
1710283200	23.99	-0.07	-0.29	24.01	24.0699	23.84	70448
1710196800	24.06	-0.1	-0.41	24.16	24.2	24.04	22445
1709941200	24.16	-0.08	-0.33	24.25	24.3599	24.16	35985
1709854800	24.24	-0.54	-2.18	24.49	24.49	24.15	73838
1709768400	24.78	0.23	0.94	24.63	24.8	24.5501	68316
1709682000	24.55	-0.04	-0.16	24.55	24.6386	24.47	48181
1709595600	24.5883	0.08	0.32	24.51	24.67	24.41	60442
1709336400	24.51	0.03	0.12	24.41	24.6428	24.2722	90302
1709250000	24.48	0.04	0.17	24.42	24.63	24.42	79367
1709163600	24.4386	0.06	0.24	24.31	24.44	24.3	43202
1709077200	24.38	-0.17	-0.69	24.55	24.55	24.38	34191
1708990800	24.55	-0.08	-0.32	24.55	24.63	24.41	28233
1708731600	24.63	0.3	1.23	24.47	24.63	24.47	32439
1708645200	24.33	-0.04	-0.16	24.34	24.62	24.2619	54268
1708558800	24.37	0.01	0.04	24.38	24.4125	24.27	41111
1708472400	24.36	0.07	0.29	24.22	24.37	24.22	44953
1708126800	24.29	0.04	0.16	24.25	24.43	24.17	43991
1708040400	24.25	0.16	0.66	24.01	24.25	24	73088

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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