Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MetLife (NY: MET )

74.22 +0.75 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 9.460 9.717 9.375 9.717 24,308,040 +0.64(+7.02%)
May 28, 2002 9.250 9.252 8.919 9.080 11,036,830 -0.17(-1.86%)
May 27, 2002 9.261 9.285 9.159 9.252 6,218,924 +0.00(+0.00%)
May 24, 2002 9.261 9.285 9.159 9.252 6,218,924 +0.04(+0.44%)
May 23, 2002 9.182 9.212 8.992 9.212 8,479,979 +0.14(+1.55%)
May 22, 2002 9.182 9.220 8.948 9.071 7,195,910 -0.06(-0.64%)
May 21, 2002 9.346 9.372 9.071 9.130 5,913,210 -0.12(-1.30%)
May 20, 2002 9.548 9.574 9.153 9.250 5,299,730 -0.27(-2.83%)
May 17, 2002 9.434 9.562 9.431 9.519 3,827,924 +0.09(+0.93%)
May 16, 2002 9.340 9.431 9.282 9.431 5,840,714 +0.15(+1.61%)
May 15, 2002 9.431 9.475 9.150 9.282 7,371,337 -0.15(-1.58%)
May 14, 2002 9.560 9.562 9.267 9.431 5,941,935 +0.03(+0.31%)
May 13, 2002 9.358 9.542 9.109 9.402 6,344,082 +0.12(+1.26%)
May 10, 2002 9.337 9.387 9.247 9.285 7,158,294 +0.01(+0.06%)
May 09, 2002 9.329 9.445 9.267 9.279 7,494,785 -0.05(-0.50%)
May 08, 2002 9.402 9.460 9.194 9.326 16,434,361 +0.01(+0.09%)
May 07, 2002 9.972 9.975 9.264 9.317 14,512,534 -0.67(-6.71%)
May 06, 2002 10.10 10.19 9.946 9.986 4,283,418 +0.00(+0.00%)
May 03, 2002 10.00 10.12 9.913 9.986 7,028,691 +0.01(+0.15%)
May 02, 2002 9.928 9.975 9.840 9.972 5,455,665 -0.02(-0.20%)
May 01, 2002 9.986 10.01 9.811 9.992 68,392 +0.01(+0.09%)
Apr 30, 2002 9.829 10.05 9.829 9.984 8,714,907 +0.11(+1.13%)
Apr 29, 2002 9.796 9.875 9.650 9.872 4,534,760 +0.11(+1.14%)
Apr 26, 2002 9.837 9.916 9.723 9.761 4,318,640 -0.08(-0.77%)
Apr 25, 2002 9.773 9.899 9.723 9.837 4,317,614 -0.02(-0.24%)
Apr 24, 2002 9.796 9.972 9.796 9.861 5,066,170 +0.02(+0.24%)
Apr 23, 2002 10.02 10.04 9.785 9.837 7,406,901 -0.27(-2.72%)
Apr 22, 2002 10.09 10.14 10.00 10.11 5,600,315 +0.02(+0.23%)
Apr 19, 2002 9.957 10.12 9.899 10.09 4,390,794 +0.16(+1.62%)
Apr 18, 2002 10.02 10.06 9.738 9.928 7,910,611 -0.12(-1.22%)
Apr 17, 2002 9.928 10.09 9.913 10.05 4,474,917 +0.08(+0.79%)
Apr 16, 2002 9.855 10.03 9.826 9.972 7,695,175 +0.24(+2.49%)
Apr 15, 2002 9.986 9.986 9.647 9.729 6,789,659 -0.11(-1.10%)
Apr 12, 2002 9.650 9.928 9.650 9.837 6,993,811 +0.23(+2.40%)
Apr 11, 2002 9.712 9.735 9.557 9.606 5,519,612 -0.13(-1.35%)
Apr 10, 2002 9.583 9.773 9.551 9.738 5,967,924 +0.08(+0.88%)
Apr 09, 2002 9.530 9.738 9.475 9.653 4,024,895 +0.08(+0.82%)
Apr 08, 2002 9.460 9.650 9.375 9.574 5,033,683 +0.12(+1.30%)
Apr 05, 2002 9.220 9.504 9.220 9.451 6,664,843 +0.23(+2.51%)
Apr 04, 2002 9.226 9.372 9.159 9.220 3,380,638 +0.10(+1.06%)
Apr 03, 2002 9.185 9.241 9.036 9.124 3,872,380 -0.00(-0.03%)
Apr 02, 2002 9.059 9.226 9.054 9.127 5,265,876 +0.07(+0.74%)
Apr 01, 2002 9.212 9.212 8.972 9.059 4,821,325 -0.15(-1.65%)
Mar 29, 2002 9.153 9.317 9.065 9.212 581,335 +0.00(+0.00%)
Mar 28, 2002 9.153 9.317 9.065 9.212 7,247,889 +0.09(+0.96%)
Mar 27, 2002 9.027 9.182 8.978 9.124 22,965,840 +0.24(+2.73%)
Mar 26, 2002 9.007 9.048 8.802 8.881 10,417,194 +0.01(+0.07%)
Mar 25, 2002 8.934 8.992 8.820 8.875 13,505,797 +0.00(+0.00%)
Mar 22, 2002 9.007 9.021 8.788 8.875 6,767,774 -0.07(-0.82%)
Mar 21, 2002 8.817 8.989 8.790 8.948 5,950,484 +0.15(+1.66%)
Mar 20, 2002 8.875 8.916 8.764 8.802 10,872,346 -0.05(-0.59%)
Mar 19, 2002 9.021 9.057 8.846 8.855 5,906,029 -0.14(-1.59%)
Mar 18, 2002 9.182 9.182 8.978 8.998 10,278,358 -0.15(-1.60%)
Mar 15, 2002 9.182 9.185 9.115 9.144 8,709,777 -0.04(-0.45%)
Mar 14, 2002 9.212 9.504 9.176 9.185 5,747,358 -0.08(-0.85%)
Mar 13, 2002 9.425 9.425 9.182 9.264 4,243,067 -0.16(-1.71%)
Mar 12, 2002 9.255 9.440 9.197 9.425 7,856,923 +0.10(+1.03%)
Mar 11, 2002 9.431 9.475 9.299 9.329 4,312,143 -0.10(-1.05%)
Mar 08, 2002 9.568 9.638 9.329 9.428 8,406,115 -0.09(-0.95%)
Mar 07, 2002 9.592 9.592 9.402 9.519 5,281,606 -0.07(-0.76%)
Mar 06, 2002 9.372 9.709 9.296 9.592 11,218,070 -0.01(-0.06%)
Mar 05, 2002 9.650 9.653 9.562 9.598 68,392 -0.14(-1.44%)
Mar 04, 2002 9.431 9.826 9.402 9.738 7,034,504 +0.41(+4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.