Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MetLife, Inc. (NY: MET)
42.26 USD  -0.56 (-1.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 42.87 43.56 42.02 42.26 8,501,743 -0.56(-1.31%)
May 21, 2013 43.26 43.71 42.74 42.82 6,532,684 -0.48(-1.11%)
May 20, 2013 43.19 43.37 42.94 43.30 4,349,553 +0.02(+0.05%)
May 17, 2013 42.72 43.43 42.70 43.28 6,839,209 +0.71(+1.67%)
May 16, 2013 42.96 43.12 42.45 42.57 6,680,290 -0.47(-1.09%)
May 15, 2013 42.65 43.12 42.21 43.04 8,049,777 +1.44(+3.46%)
May 13, 2013 41.10 41.74 41.05 41.60 6,412,163 +0.44(+1.07%)
May 10, 2013 40.75 41.17 40.51 41.16 6,917,045 +0.57(+1.40%)
May 09, 2013 41.20 41.23 40.35 40.59 8,274,628 -0.66(-1.60%)
May 08, 2013 40.67 41.29 40.60 41.25 5,563,966 +0.47(+1.15%)
May 07, 2013 40.94 41.09 40.51 40.78 5,509,692 +0.03(+0.07%)
May 06, 2013 40.57 41.00 40.40 40.75 6,042,670 +0.27(+0.67%)
May 03, 2013 40.41 40.85 39.97 40.48 9,220,559 +0.51(+1.28%)
May 02, 2013 38.90 40.11 38.49 39.97 18,049,924 +1.57(+4.09%)
May 01, 2013 38.97 39.10 38.37 38.40 7,398,048 -0.59(-1.51%)
Apr 30, 2013 39.07 39.26 38.72 38.99 5,427,408 -0.16(-0.41%)
Apr 29, 2013 38.78 39.44 38.50 39.15 9,318,515 +0.62(+1.61%)
Apr 26, 2013 38.83 38.91 38.35 38.53 4,383,034 -0.38(-0.98%)
Apr 25, 2013 38.52 39.25 38.37 38.91 8,551,100 +0.59(+1.54%)
Apr 24, 2013 38.15 38.59 37.81 38.32 6,380,895 +0.58(+1.54%)
Apr 23, 2013 36.13 38.35 35.87 37.74 19,240,854 +1.95(+5.45%)
Apr 22, 2013 35.79 35.96 35.25 35.79 7,853,405 +0.19(+0.53%)
Apr 19, 2013 35.72 35.87 35.33 35.60 8,533,769 +0.07(+0.20%)
Apr 18, 2013 36.43 36.43 35.33 35.53 8,527,230 -0.82(-2.26%)
Apr 17, 2013 36.50 36.81 36.12 36.35 6,910,808 -0.51(-1.38%)
Apr 16, 2013 36.45 36.93 36.35 36.86 5,353,953 +0.82(+2.28%)
Apr 15, 2013 36.61 36.84 36.01 36.04 9,409,152 -0.76(-2.07%)
Apr 12, 2013 37.04 37.41 36.52 36.80 5,731,938 -0.58(-1.55%)
Apr 11, 2013 37.73 37.85 37.30 37.38 5,992,541 -0.29(-0.77%)
Apr 10, 2013 37.24 38.19 37.19 37.67 6,948,298 +0.68(+1.84%)
Apr 09, 2013 36.52 37.19 36.30 36.99 8,030,832 +0.60(+1.65%)
Apr 08, 2013 36.63 36.65 36.00 36.39 9,301,980 -0.19(-0.52%)
Apr 05, 2013 35.93 36.64 35.61 36.58 14,116,242 -0.81(-2.17%)
Apr 04, 2013 37.24 37.48 37.00 37.39 5,795,849 +0.24(+0.65%)
Apr 03, 2013 38.11 38.14 37.01 37.15 7,852,514 -1.01(-2.65%)
Apr 02, 2013 37.88 38.36 37.81 38.16 5,796,452 +0.52(+1.38%)
Apr 01, 2013 38.04 38.30 37.50 37.64 4,610,569 -0.38(-1.00%)
Mar 28, 2013 38.05 38.20 37.80 38.02 5,599,230 -0.14(-0.37%)
Mar 27, 2013 38.15 38.22 37.65 38.16 5,780,787 -0.42(-1.09%)
Mar 26, 2013 38.42 38.62 38.20 38.58 5,903,018 +0.38(+0.99%)
Mar 25, 2013 38.88 38.89 37.95 38.20 7,817,108 -0.20(-0.52%)
Mar 22, 2013 38.26 38.42 38.06 38.40 11,344,928 +0.35(+0.92%)
Mar 21, 2013 38.28 38.49 37.90 38.05 10,757,378 -0.50(-1.30%)
Mar 20, 2013 39.00 39.24 38.51 38.55 8,316,827 -0.13(-0.34%)
Mar 19, 2013 39.47 39.51 38.28 38.68 12,499,247 -0.47(-1.20%)
Mar 18, 2013 39.61 39.74 38.93 39.15 11,904,885 -1.05(-2.61%)
Mar 15, 2013 40.01 40.28 39.79 40.20 10,717,640 +0.02(+0.05%)
Mar 14, 2013 40.21 40.64 39.97 40.18 9,763,063 +0.20(+0.50%)
Mar 13, 2013 39.28 40.05 39.25 39.98 11,701,651 +0.49(+1.24%)
Mar 12, 2013 39.42 39.65 39.32 39.49 15,555,799 -0.12(-0.30%)
Mar 11, 2013 39.02 39.70 38.57 39.61 11,149,454 +0.58(+1.49%)
Mar 08, 2013 37.53 39.14 37.53 39.03 19,509,920 +1.82(+4.89%)
Mar 07, 2013 36.62 37.27 36.61 37.21 8,146,506 +0.67(+1.83%)
Mar 06, 2013 36.66 36.92 36.39 36.54 6,650,613 +0.11(+0.30%)
Mar 05, 2013 35.71 36.73 35.51 36.43 12,103,305 +0.98(+2.76%)
Mar 04, 2013 35.17 35.49 35.01 35.45 5,043,836 +0.13(+0.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here

MetLife, Inc. (MET) Historical Stock Prices

Welcome to the MetLife, Inc. historical stock prices page. Here you can search stock prices for MetLife, Inc. by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the MetLife, Inc. Historical Stock Prices.

More Historical Stock Prices for MetLife, Inc.

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for MetLife, Inc. (MET) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.