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 )

69.53 -0.71 (-1.01%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 3, 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 (%)
Apr 30, 2009 8.903 9.218 8.694 8.768 40,807,964 +0.02(+0.24%)
Apr 29, 2009 8.337 8.877 8.208 8.747 35,184,104 +0.63(+7.73%)
Apr 28, 2009 8.107 8.334 8.007 8.119 23,453,870 -0.17(-2.03%)
Apr 27, 2009 8.305 8.467 8.181 8.287 32,347,330 -0.33(-3.86%)
Apr 24, 2009 8.396 8.835 8.240 8.620 45,673,052 +0.31(+3.72%)
Apr 23, 2009 7.710 8.358 7.615 8.311 37,663,548 +0.70(+9.26%)
Apr 22, 2009 7.801 8.090 7.341 7.606 49,241,640 -0.43(-5.35%)
Apr 21, 2009 7.117 8.084 6.999 8.037 40,716,208 +0.59(+7.91%)
Apr 20, 2009 8.104 8.143 7.435 7.447 34,863,576 -0.87(-10.45%)
Apr 17, 2009 8.172 8.502 7.954 8.317 45,397,804 +0.13(+1.62%)
Apr 16, 2009 8.473 8.523 7.925 8.184 36,011,824 -0.12(-1.42%)
Apr 15, 2009 7.689 8.349 7.427 8.302 42,340,704 +0.51(+6.54%)
Apr 14, 2009 8.414 8.667 7.736 7.792 53,246,264 -0.69(-8.16%)
Apr 13, 2009 7.751 8.647 7.665 8.485 40,663,764 +0.52(+6.55%)
Apr 09, 2009 7.630 8.119 7.530 7.963 60,518,216 +0.67(+9.26%)
Apr 08, 2009 7.751 7.951 7.008 7.288 52,308,500 +0.17(+2.36%)
Apr 07, 2009 7.223 7.294 7.094 7.120 34,818,868 -0.28(-3.75%)
Apr 06, 2009 7.285 7.539 7.185 7.397 36,467,864 -0.07(-0.95%)
Apr 03, 2009 7.276 7.589 7.150 7.468 44,927,176 +0.19(+2.63%)
Apr 02, 2009 7.362 7.497 7.200 7.276 51,317,912 +0.37(+5.38%)
Apr 01, 2009 6.404 6.955 6.263 6.905 45,731,016 +0.19(+2.90%)
Mar 31, 2009 6.460 6.861 6.416 6.710 60,038,636 +0.37(+5.91%)
Mar 30, 2009 6.808 6.822 6.265 6.336 44,603,496 -1.09(-14.68%)
Mar 26, 2009 7.191 7.515 7.005 7.427 66,477,548 +0.18(+2.44%)
Mar 25, 2009 7.020 7.267 6.622 7.250 64,649,768 +0.41(+5.99%)
Mar 24, 2009 6.787 7.247 6.690 6.840 58,524,116 -0.38(-5.30%)
Mar 23, 2009 6.705 7.309 6.702 7.223 68,117,104 +1.10(+17.95%)
Mar 20, 2009 6.643 6.752 6.018 6.124 84,419,248 -0.76(-11.01%)
Mar 19, 2009 7.606 7.807 6.545 6.881 84,910,080 -0.65(-8.65%)
Mar 18, 2009 6.457 7.878 6.263 7.533 105,840,296 +1.29(+20.62%)
Mar 17, 2009 5.670 6.263 5.511 6.245 63,185,476 +0.60(+10.54%)
Mar 16, 2009 5.381 6.425 5.231 5.650 100,803,528 +0.42(+8.06%)
Mar 13, 2009 5.154 5.340 4.736 5.228 0 +0.13(+2.54%)
Mar 12, 2009 4.418 5.151 4.220 5.098 83,952,904 +0.60(+13.29%)
Mar 11, 2009 4.571 4.960 4.105 4.500 78,472,552 +0.00(+0.00%)
Mar 10, 2009 3.902 4.521 3.805 4.500 90,941,880 +0.82(+22.36%)
Mar 09, 2009 3.466 3.852 3.395 3.678 59,511,116 +0.08(+2.13%)
Mar 06, 2009 3.640 3.819 3.351 3.601 0 +0.04(+0.99%)
Mar 05, 2009 4.096 4.126 3.372 3.566 101,560,416 -0.77(-17.80%)
Mar 04, 2009 4.267 4.565 3.766 4.338 114,526,544 -0.58(-11.86%)
Mar 02, 2009 5.081 5.558 4.892 4.922 62,936,492 -0.52(-9.53%)
Feb 27, 2009 6.115 6.307 5.210 5.440 0 -1.63(-23.05%)
Feb 26, 2009 6.808 7.220 6.489 7.070 62,220,832 +0.57(+8.80%)
Feb 25, 2009 6.793 6.793 6.036 6.498 39,124,424 -0.37(-5.36%)
Feb 24, 2009 5.997 6.899 5.750 6.867 49,925,972 +0.87(+14.55%)
Feb 23, 2009 6.554 6.625 5.974 5.994 37,475,868 -0.32(-5.09%)
Feb 20, 2009 6.271 6.460 5.726 6.316 59,582,876 -0.23(-3.56%)
Feb 19, 2009 7.265 7.368 6.501 6.548 41,356,312 -0.58(-8.18%)
Feb 18, 2009 7.350 7.435 6.905 7.132 31,196,810 +0.03(+0.46%)
Feb 17, 2009 7.553 7.571 7.094 7.100 35,995,504 -0.80(-10.11%)
Feb 13, 2009 8.160 8.387 7.889 7.898 22,712,324 -0.38(-4.59%)
Feb 12, 2009 8.040 8.355 7.768 8.278 27,711,134 +0.07(+0.83%)
Feb 11, 2009 8.414 8.432 7.907 8.211 24,507,796 +0.10(+1.20%)
Feb 10, 2009 8.803 9.033 8.046 8.113 45,844,440 -1.11(-11.99%)
Feb 09, 2009 9.310 9.540 8.965 9.218 30,680,628 +0.01(+0.13%)
Feb 06, 2009 8.844 9.327 8.844 9.207 37,817,548 +0.15(+1.63%)
Feb 05, 2009 8.594 9.413 8.493 9.059 33,836,248 +0.34(+3.85%)
Feb 04, 2009 8.741 9.053 8.440 8.723 36,784,200 +0.32(+3.79%)
Feb 03, 2009 8.712 8.815 8.355 8.405 29,833,278 -0.16(-1.86%)
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.