Metlife Inc Historical Data - MWZ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Metlife Inc (MWZ)
Metlife Inc (MWZ) Historical

Metlife Inc (MWZ)

67.23

0.50

( 0.75% )

Updated: 06:37:22

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	2.75103163686	65.43	67.23	64.18	19	65.45756665	DE
4	3.03	4.71962616822	64.2	68.19	64.18	73	66.01529834	DE
12	2.03	3.11349693252	65.2	69.14	64.18	81	66.63774723	DE
26	9.11	15.6744666208	58.12	69.14	58.03	125	63.83602863	DE
52	16.94	33.6846291509	50.29	69.14	50.29	137	61.36213869	DE
156	13.85	25.9460472087	53.38	75.33	46.525	172	60.28651144	DE
260	25.03	59.3127962085	42.2	75.33	41	178	59.58992324	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	65.459998	0	0.00	65.459998	65.459998	65.459998	0
1717100820	65.459998	0.03	0.05	64.18	65.459998	64.18	34
1717014420	65.43	0	0.00	65.43	65.43	65.43	0
1716928020	65.43	-0.34	-0.52	65.43	65.43	65.43	3
1716841620	65.769999	0	0.00	65.769999	65.769999	65.769999	0
1716582420	65.769999	-2.08	-3.07	65.769999	65.769999	65.769999	1
1716496020	67.849999	-0.28	-0.41	67.79	67.849999	67.79	2
1716409620	68.13	0	0.00	68.13	68.13	68.13	0
1716323220	68.13	0	0.00	68.13	68.13	68.13	0
1716236820	68.13	0	0.00	68.13	68.13	68.13	0
1715977620	68.13	0.38	0.56	68.13	68.13	68.13	10
1715891220	67.75	-0.44	-0.65	66.81	67.79	66.81	24
1715804820	68.19	0.53	0.78	68.19	68.19	68.19	1
1715718420	67.66	0.26	0.39	67.66	67.66	67.66	22
1715631960	67.4	-0.06	-0.09	67.54	67.819999	66.98	138
1715372820	67.459999	0.02	0.03	67.37	67.459999	67.37	33
1715286420	67.44	1.12	1.69	66.15	67.44	66.15	162
1715200020	66.319998	0	0.00	66.319998	66.319998	66.319998	0
1715113620	66.319998	1.41	2.17	66.67	66.67	66.319998	19
1715027220	64.91	-0.89	-1.35	64.2	64.91	64.2	506
1714768020	65.8	1.05	1.62	65.8	65.8	65.8	10
1714681560	64.75	-2.05	-3.07	67.51	67.61	64.75	84
1714508820	66.8	0.46	0.69	66.8	66.8	66.8	9
1714422420	66.34	0.19	0.29	66.34	66.34	66.34	15
1714163220	66.15	-1.14	-1.69	66.67	66.67	66.15	328
1714076820	67.29	-0.46	-0.68	67.17	67.94	67.17	53
1713990360	67.75	0	0.00	67.75	67.75	67.75	0
1713903960	67.75	-0.29	-0.43	67.91	67.91	67.75	61
1713817560	68.04	1.21	1.81	67.349999	68.04	67.349999	58
1713558420	66.83	2.63	4.10	66.83	66.83	66.83	55
1713472020	64.2	-0.46	-0.71	64.2	64.2	64.2	2
1713385620	64.66	-0.64	-0.98	64.48	64.66	64.48	36
1713299220	65.3	-0.29	-0.44	65.3	65.3	65.3	100
1713212820	65.59	-0.5	-0.76	66.56	67.069998	65.59	62
1712953620	66.09	0	0.00	66.09	66.09	66.09	0
1712867220	66.09	-0.5	-0.75	66.09	66.09	66.09	25
1712780760	66.59	-1.69	-2.48	66.59	66.59	66.59	15
1712694360	68.28	0	0.00	68.28	68.28	68.28	0
1712607960	68.28	0.5	0.74	68.44	68.45	68.28	22
1712348820	67.78	0.33	0.49	67.12	67.78	67.12	663
1712262360	67.45	-0.58	-0.85	67.459999	67.459999	67.45	21
1712175960	68.03	-0.07	-0.10	68.03	68.03	68.03	10
1712089560	68.099999	-0.25	-0.37	69.14	69.14	68.099999	47
1711661160	68.349999	0.9	1.33	68.4	68.4	68.33	100
1711574760	67.45	0	0.00	67.45	67.45	67.45	0
1711488360	67.45	0.26	0.39	67.45	67.45	67.45	34
1711401960	67.19	-0.68	-1.00	67.3	67.3	67.19	149
1711142760	67.87	0.27	0.40	67.87	67.87	67.87	22
1711056360	67.599999	0.2	0.30	67.599999	67.599999	67.599999	23
1710969960	67.4	0.61	0.91	66.59	67.4	66.59	12
1710883560	66.79	0.27	0.41	67.099999	67.099999	66.7	294
1710797160	66.519999	0.08	0.12	66.209998	66.519999	66.209998	192
1710537960	66.44	0.62	0.94	66.379999	66.44	66.379999	21
1710451620	65.819998	-0.71	-1.07	66.44	66.44	65.819998	36
1710365160	66.53	0.98	1.50	66.53	66.53	66.53	39
1710278760	65.55	0.35	0.54	65.75	65.75	65.55	121
1710192420	65.2	-0.15	-0.23	65.2	65.2	65.2	46
1709933160	65.349999	0	0.00	65.349999	65.349999	65.349999	0
1709846760	65.349999	0.09	0.14	65.55	65.68	64.58	32
1709760360	65.26	0.57	0.88	65.48	65.48	65.03	46
1709673960	64.69	0.47	0.73	63.66	65.25	63.66	207
1709587560	64.22	-0.09	-0.14	64.68	64.68	63.61	275

Widgie Nickel (PK)

Shyft [ Wrapped ]

Centaurus Metals

Leverage Shares 1x Short...

Qantm Intellectual Prope...

Investec Bnk 25

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