Historical Data for MetLife Inc. (MET)

$ 27.72   -0.33 (-1.18%) Volume: 4.86m 6:30 PM EDT Apr 3, 2020
After Hours:  $ 27.72 0.00 (0.00%) Volume: 89.77k 5:04 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 27.79 28.28 26.8229 27.72 4.86m -0.33 -1.18% 27.72 133.76m 43,665
04/02/20 27.48 28.98 27.44 28.05 7.14m 0.15 0.54% 28.05 200.39m 61,290
04/01/20 28.46 29.02 27.64 27.90 5.38m -2.67 -8.73% 27.90 151.42m 50,130
03/31/20 31.33 31.95 30.425 30.57 8.94m -1.46 -4.56% 30.57 276.07m 49,216
03/30/20 30.72 32.295 30.25 32.03 6.29m 1.16 3.76% 32.03 198.4m 55,892
03/27/20 30.73 32.17 30.63 30.87 7.34m -1.66 -5.10% 30.87 229.75m 58,478
03/26/20 30.14 32.735 29.5765 32.53 11.54m 2.79 9.38% 32.53 368.16m 92,979
03/25/20 28.34 32.46 27.83 29.74 13.54m 2.13 7.71% 29.74 409.56m 111,203
03/24/20 24.99 27.93 24.53 27.61 12.97m 4.08 17.34% 27.61 346.41m 108,139
03/23/20 24.02 24.52 22.85 23.53 11.71m -0.85 -3.49% 23.53 275.7m 95,253
03/20/20 27.45 27.45 24.16 24.38 16.24m -2.42 -9.03% 24.38 409.52m 119,401
03/19/20 27.50 28.57 25.99 26.80 9.08m -1.38 -4.90% 26.80 244.88m 72,160
03/18/20 25.96 28.27 25.58 28.18 12.07m -0.25 -0.88% 28.18 322.78m 86,149
03/17/20 27.71 28.44 25.64 28.43 9.73m 1.63 6.08% 28.43 264.33m 76,562
03/16/20 26.87 28.81 26.00 26.80 8.95m -5.13 -16.07% 26.80 245.18m 67,765
03/13/20 30.98 32.03 29.045 31.93 13.5m 3.63 12.83% 31.93 413.91m 90,452
03/12/20 30.12 30.99 28.12 28.30 13.65m -5.00 -15.02% 28.30 394.91m 85,402
03/11/20 33.63 34.21 32.64 33.30 11.01m -1.72 -4.91% 33.30 367.06m 93,765
03/10/20 34.51 35.03 32.52 35.02 12.7m 2.36 7.23% 35.02 431.94m 84,189
03/09/20 35.42 36.64 31.90 32.66 14.63m -6.52 -16.64% 32.66 485.71m 90,618
03/06/20 38.78 40.28 38.33 39.18 10.76m -1.44 -3.55% 39.18 422.52m 79,287
03/05/20 42.10 42.25 40.01 40.62 11.27m -3.21 -7.32% 40.62 459.88m 70,544
03/04/20 43.40 43.98 42.42 43.83 7.75m 1.26 2.96% 43.83 335.95m 55,804