MetLife Inc. Common Stockのデータ

MetLife Inc. Common Stockの基本情報

名前 MetLife Inc. Common Stock
ティッカー MET
国 United States
上場年 2000.0
セクター Finance

MetLife Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.75 56.0 56.16 56.01 4294000.0 56.01
2021-02-12 56.41 55.11 55.54 55.67 5363700.0 55.67
2021-02-11 56.15 54.56 55.14 55.31 5332400.0 55.31
2021-02-10 55.23 54.07 54.58 54.96 7384400.0 54.96
2021-02-09 54.9 53.65 53.82 54.42 7183900.0 54.42
2021-02-08 54.26 52.76 52.76 54.18 7773300.0 54.18
2021-02-05 52.6 51.21 51.87 52.58 6965900.0 52.58
2021-02-04 51.91 49.11 49.12 51.9 8095600.0 51.9
2021-02-03 49.54 48.73 48.8 49.37 4456600.0 48.91
2021-02-02 49.54 48.72 49.0 48.93 5190100.0 48.47
2021-02-01 48.59 47.69 48.46 48.47 4566900.0 48.02
2021-01-29 49.3 47.73 49.13 48.15 6851900.0 47.7
2021-01-28 50.13 48.98 49.06 49.57 5444300.0 49.11
2021-01-27 49.64 48.33 49.28 48.41 8023100.0 47.96
2021-01-26 51.08 50.01 50.88 50.11 4588000.0 49.64
2021-01-25 50.62 49.83 50.21 50.61 4081300.0 50.14
2021-01-22 51.04 50.21 50.36 50.86 5322900.0 50.39
2021-01-21 51.9 51.04 51.65 51.07 5223700.0 50.59
2021-01-20 52.18 51.43 52.08 51.65 4805100.0 51.17
2021-01-19 52.38 51.3 51.47 52.12 7029400.0 51.63
2021-01-15 51.63 50.3 51.02 51.14 4568900.0 50.66
2021-01-14 51.66 50.55 50.65 51.57 6249400.0 51.09
2021-01-13 50.67 49.93 50.03 50.33 4517500.0 49.86
2021-01-12 50.59 49.62 49.8 50.2 4347900.0 49.73
2021-01-11 49.6 48.39 48.76 49.4 4700000.0 48.94
2021-01-08 49.98 48.52 49.63 49.41 4415600.0 48.95
2021-01-07 50.14 49.46 49.69 49.58 5077000.0 49.12
2021-01-06 50.12 47.62 48.1 49.43 9356500.0 48.97
2021-01-05 47.18 46.0 46.14 46.65 6121900.0 46.22
2021-01-04 47.24 45.73 47.03 46.08 7752200.0 45.65
2020-12-31 47.13 46.29 46.48 46.95 2856400.0 46.51
2020-12-30 46.82 46.02 46.02 46.4 3146600.0 45.97
2020-12-29 46.8 45.95 46.57 46.01 3025400.0 45.58
2020-12-28 47.28 46.17 46.65 46.25 3270000.0 45.82
2020-12-24 46.32 45.8 46.06 46.31 1580600.0 45.88
2020-12-23 46.6 45.52 45.74 46.13 3946300.0 45.7
2020-12-22 45.95 45.18 45.54 45.21 4954100.0 44.79
2020-12-21 45.68 44.62 45.35 45.46 6421800.0 45.04
2020-12-18 46.78 45.29 46.56 45.65 9359400.0 45.22
2020-12-17 46.72 45.81 46.68 46.49 4253700.0 46.06
2020-12-16 46.56 45.82 46.22 46.32 7155500.0 45.89
2020-12-15 46.5 45.28 46.4 46.24 5522700.0 45.81
2020-12-14 48.1 45.83 47.91 45.84 7001600.0 45.41
2020-12-11 47.22 46.57 46.94 47.19 4238300.0 46.75
2020-12-10 47.7 46.74 47.06 47.55 10610400.0 47.11
2020-12-09 48.33 47.53 48.25 47.64 4688000.0 47.2
2020-12-08 47.85 47.1 47.66 47.52 7708300.0 47.08
2020-12-07 48.0 47.16 47.97 47.58 5406600.0 47.14
2020-12-04 48.89 48.01 48.14 48.47 5154400.0 48.02
2020-12-03 48.27 47.38 47.62 47.71 3924100.0 47.27
2020-12-02 47.84 46.45 46.64 47.71 6364800.0 47.27
2020-12-01 47.41 46.81 47.29 46.91 5187800.0 46.47
2020-11-30 47.3 46.05 46.98 46.17 6815300.0 45.74
2020-11-27 48.15 47.16 47.72 47.45 2378400.0 47.01
2020-11-25 48.18 47.27 48.08 47.76 4933300.0 47.31
2020-11-24 48.84 47.51 48.0 48.67 6510700.0 48.22
2020-11-23 47.36 46.37 46.47 47.17 4406800.0 46.73
2020-11-20 46.0 44.75 45.29 45.87 8213400.0 45.44
2020-11-19 45.65 44.59 45.19 45.51 5361700.0 45.09
2020-11-18 47.15 45.7 46.25 45.71 5627600.0 45.28
2020-11-17 46.36 45.28 45.63 46.01 4615400.0 45.58
2020-11-16 46.35 45.49 46.2 46.03 7336500.0 45.6
2020-11-13 45.06 44.19 44.27 44.74 4812900.0 44.32
2020-11-12 44.91 43.13 44.71 43.78 6805000.0 43.37
2020-11-11 46.34 45.2 46.0 45.51 7381300.0 45.09
2020-11-10 46.48 44.89 45.8 46.03 9444000.0 45.6
2020-11-09 46.15 42.83 43.21 44.94 11758900.0 44.52
2020-11-06 41.93 40.08 41.77 40.48 6063800.0 40.1
2020-11-05 41.81 39.51 39.95 41.13 7936600.0 40.75
2020-11-04 40.06 38.28 38.89 39.0 7827900.0 38.64
2020-11-03 40.31 39.32 39.5 39.97 5860200.0 39.6
2020-11-02 38.97 37.41 38.09 38.7 5635900.0 38.34
2020-10-30 37.86 36.8 37.12 37.85 6522100.0 37.04
2020-10-29 37.65 35.9 36.35 37.31 5097700.0 36.51
2020-10-28 37.6 36.47 36.82 36.6 6959900.0 35.82
2020-10-27 39.34 37.67 39.32 37.77 5451900.0 36.96
2020-10-26 40.45 39.1 40.33 39.38 6717800.0 38.54
2020-10-23 41.24 40.59 41.0 40.94 4804100.0 40.07
2020-10-22 40.66 39.04 39.18 40.61 4916900.0 39.74
2020-10-21 39.58 39.04 39.12 39.13 5834700.0 38.29
2020-10-20 40.09 39.3 39.56 39.34 3866000.0 38.5
2020-10-19 39.79 38.96 39.52 39.07 3745200.0 38.24
2020-10-16 39.86 38.86 39.28 39.28 4689400.0 38.44
2020-10-15 39.21 38.17 38.37 39.13 3646300.0 38.29
2020-10-14 39.72 38.95 39.0 38.97 4624700.0 38.14
2020-10-13 39.87 38.78 39.87 39.0 6503800.0 38.17
2020-10-12 40.42 39.52 39.63 40.34 5811800.0 39.48
2020-10-09 40.29 39.42 40.08 39.48 3980300.0 38.64
2020-10-08 40.07 39.42 39.49 39.85 4693900.0 39.0
2020-10-07 39.78 38.91 39.01 39.34 6762900.0 38.5
2020-10-06 39.75 38.26 39.01 38.37 5766100.0 37.55
2020-10-05 38.92 37.71 38.14 38.52 4122700.0 37.7
2020-10-02 37.95 36.57 36.65 37.63 4697500.0 36.83
2020-10-01 37.67 36.83 37.24 37.26 4128100.0 36.46
2020-09-30 37.54 36.74 36.97 37.17 6040300.0 36.38
2020-09-29 37.32 36.46 37.11 36.77 3805200.0 35.98
2020-09-28 37.75 36.87 36.87 37.25 3915300.0 36.45
2020-09-25 36.43 35.38 35.5 36.26 3957900.0 35.49
2020-09-24 36.48 35.19 36.26 35.75 6527900.0 34.99
2020-09-23 37.62 36.0 37.12 36.09 6048100.0 35.32
2020-09-22 37.79 36.5 37.27 36.95 6715500.0 36.16
2020-09-21 38.83 37.03 38.51 37.43 7868100.0 36.63
2020-09-18 40.1 39.15 39.21 39.67 9705500.0 38.82
2020-09-17 39.48 36.97 37.5 39.32 10020800.0 38.48
2020-09-16 38.25 37.55 37.75 37.63 8558700.0 36.83
2020-09-15 38.88 37.48 38.79 37.51 5111100.0 36.71
2020-09-14 39.08 38.31 38.52 38.84 3190800.0 38.01
2020-09-11 38.48 37.57 37.83 38.23 5327000.0 37.41
2020-09-10 39.07 37.62 38.42 37.69 4908400.0 36.89
2020-09-09 38.63 37.92 38.24 38.28 3936000.0 37.46
2020-09-08 39.0 37.72 38.91 37.88 6629200.0 37.07
2020-09-04 39.48 38.25 38.9 39.15 5426200.0 38.31
2020-09-03 40.05 37.95 39.2 38.2 5854100.0 37.38
2020-09-02 38.93 37.98 38.31 38.82 4544000.0 37.99
2020-09-01 39.05 37.98 38.32 38.5 3646500.0 37.68
2020-08-31 39.34 38.42 39.24 38.46 6713700.0 37.64
2020-08-28 39.54 38.89 39.52 39.42 2884900.0 38.58
2020-08-27 39.37 38.36 38.46 39.07 3444400.0 38.24
2020-08-26 38.65 38.19 38.56 38.32 4160000.0 37.5
2020-08-25 39.32 38.41 39.07 38.66 4100200.0 37.83
2020-08-24 38.64 37.27 37.46 38.62 8843400.0 37.8
2020-08-21 37.98 37.16 37.61 37.28 4503400.0 36.48
2020-08-20 38.1 37.51 37.81 37.62 3550900.0 36.82
2020-08-19 39.01 38.12 38.32 38.2 4789000.0 37.38
2020-08-18 39.19 38.18 38.89 38.31 4592700.0 37.49
2020-08-17 39.7 38.78 39.68 38.88 3684500.0 38.05
2020-08-14 39.79 38.98 39.11 39.61 6627700.0 38.76
2020-08-13 39.98 39.13 39.5 39.44 4629900.0 38.6
2020-08-12 41.48 39.53 41.48 40.04 5930600.0 39.18
2020-08-11 41.47 40.54 40.94 40.57 9162900.0 39.7
2020-08-10 39.97 38.89 38.89 39.78 7439800.0 38.93
2020-08-07 38.92 36.57 36.92 38.72 8485600.0 37.89
2020-08-06 38.46 36.93 37.49 36.98 7612100.0 36.19
2020-08-05 38.46 37.32 37.44 38.28 6111400.0 37.46
2020-08-04 37.31 36.82 37.2 36.9 4227400.0 36.11
2020-08-03 37.98 37.05 37.47 37.3 3982500.0 36.5
2020-07-31 37.89 37.17 37.53 37.85 5862100.0 36.59
2020-07-30 37.73 36.93 37.61 37.55 4636200.0 36.3
2020-07-29 38.73 37.42 37.61 38.68 6805300.0 37.39
2020-07-28 38.02 37.5 37.62 37.59 4732500.0 36.34
2020-07-27 38.08 37.42 38.02 37.8 4463700.0 36.54
2020-07-24 38.82 38.17 38.73 38.22 3324300.0 36.95
2020-07-23 38.85 38.15 38.21 38.56 4074500.0 37.28
2020-07-22 38.49 37.88 38.04 38.42 3703700.0 37.14
2020-07-21 38.99 38.01 38.02 38.32 4519000.0 37.05
2020-07-20 38.45 37.65 38.23 37.78 4298600.0 36.52
2020-07-17 38.86 38.15 38.73 38.47 3867500.0 37.19
2020-07-16 39.52 37.96 38.24 38.73 4496000.0 37.44
2020-07-15 38.84 38.09 38.72 38.64 6050300.0 37.36
2020-07-14 37.96 36.99 37.34 37.89 6834000.0 36.63
2020-07-13 37.95 37.1 37.5 37.41 6441200.0 36.17
2020-07-10 37.06 35.42 35.48 36.94 4603000.0 35.71
2020-07-09 36.75 35.15 36.74 35.39 6104900.0 34.21
2020-07-08 37.01 36.07 36.19 36.77 6549000.0 35.55
2020-07-07 36.88 35.92 36.59 36.02 5138600.0 34.82
2020-07-06 37.23 36.38 36.69 37.09 6120100.0 35.86
2020-07-02 37.2 35.59 36.5 35.65 5016800.0 34.46
2020-07-01 36.71 35.37 36.51 35.51 4772600.0 34.33
2020-06-30 36.75 35.24 35.35 36.52 4752100.0 35.31
2020-06-29 35.89 35.08 35.52 35.57 4404500.0 34.39
2020-06-26 35.87 34.82 35.79 35.07 6508500.0 33.9
2020-06-25 36.44 35.13 35.33 36.34 5867800.0 35.13
2020-06-24 36.53 35.18 36.45 35.53 5833200.0 34.35
2020-06-23 38.03 37.0 37.82 37.04 4041700.0 35.81
2020-06-22 37.19 36.45 36.96 36.93 6181700.0 35.7
2020-06-19 39.07 37.16 39.06 37.32 16568700.0 36.08
2020-06-18 38.54 37.11 37.44 38.11 4138300.0 36.84
2020-06-17 39.02 37.77 38.73 37.82 4980200.0 36.56
2020-06-16 40.24 37.96 40.24 38.69 7392000.0 37.4
2020-06-15 38.49 35.65 35.8 38.07 7492900.0 36.8
2020-06-12 37.8 36.34 37.55 37.45 7142100.0 36.2
2020-06-11 37.92 35.74 36.84 35.93 9548300.0 34.74
2020-06-10 41.31 39.48 41.25 39.5 7295000.0 38.19
2020-06-09 41.99 40.95 41.56 41.55 7867400.0 40.17
2020-06-08 43.02 41.61 41.67 43.0 7587700.0 41.57
2020-06-05 42.68 40.52 42.42 40.74 7917600.0 39.39
2020-06-04 39.36 37.15 37.53 39.34 5822400.0 38.03
2020-06-03 38.41 37.25 37.39 37.88 6419700.0 36.62
2020-06-02 36.94 36.07 36.79 36.39 6710100.0 35.18
2020-06-01 36.55 35.54 35.82 36.37 5134500.0 35.16
2020-05-29 36.37 35.35 35.82 36.01 9444900.0 34.81
2020-05-28 37.58 36.33 37.51 36.46 7253600.0 35.25
2020-05-27 38.45 36.63 38.0 36.93 7665500.0 35.7
2020-05-26 36.77 34.86 35.0 36.1 10389500.0 34.9
2020-05-22 33.6 32.72 33.54 33.34 3395300.0 32.23
2020-05-21 33.69 32.95 33.0 33.49 4056200.0 32.38
2020-05-20 33.71 32.91 33.0 33.16 5131200.0 32.06
2020-05-19 33.37 32.34 33.21 32.39 5149700.0 31.31
2020-05-18 33.7 32.75 33.3 33.42 7288300.0 32.31
2020-05-15 32.12 31.18 31.41 31.72 5460600.0 30.67
2020-05-14 31.86 29.18 30.06 31.83 5742600.0 30.77
2020-05-13 32.14 30.59 32.0 30.77 7859000.0 29.75
2020-05-12 34.7 32.31 34.33 32.37 7751900.0 31.29
2020-05-11 34.74 33.65 34.55 33.97 6866700.0 32.84
2020-05-08 35.33 33.83 35.24 35.22 8669800.0 34.05
2020-05-07 35.48 33.43 33.43 34.44 7470800.0 33.29
2020-05-06 34.99 32.78 34.77 32.97 6396100.0 31.43
2020-05-05 35.2 34.22 34.67 34.27 4012600.0 32.67
2020-05-04 34.31 33.29 34.0 34.18 5795200.0 32.58
2020-05-01 35.27 34.39 35.0 34.68 4534900.0 33.06
2020-04-30 37.2 35.94 36.4 36.08 6057500.0 34.39
2020-04-29 37.73 36.58 36.95 37.48 9826900.0 35.73
2020-04-28 36.4 35.01 35.99 35.18 7509900.0 33.54
2020-04-27 34.66 33.48 33.59 34.42 6213900.0 32.81
2020-04-24 33.56 32.15 32.25 33.3 8255900.0 31.74
2020-04-23 32.44 31.59 32.08 31.9 12189800.0 30.41
2020-04-22 32.66 31.52 32.37 31.76 6105900.0 30.28
2020-04-21 32.1 31.09 31.33 31.46 5502600.0 29.99
2020-04-20 33.03 31.57 31.81 32.55 5212400.0 31.03
2020-04-17 33.58 32.27 32.56 33.06 7119100.0 31.51
2020-04-16 32.47 30.76 32.22 30.95 7156200.0 29.5
2020-04-15 33.03 31.82 32.58 32.47 9863800.0 30.95
2020-04-14 35.35 33.68 35.14 34.43 6987200.0 32.82
2020-04-13 35.44 33.65 34.86 34.32 4460900.0 32.72
2020-04-09 36.36 34.41 34.41 35.46 10681800.0 33.8
2020-04-08 33.72 31.55 31.97 33.47 6563400.0 31.91
2020-04-07 33.64 31.47 32.85 31.58 7997900.0 30.1
2020-04-06 30.92 29.3 29.95 30.63 7687600.0 29.2
2020-04-03 28.28 26.82 27.79 27.72 4855300.0 26.42
2020-04-02 28.98 27.44 27.48 28.05 7140500.0 26.74
2020-04-01 29.02 27.64 28.46 27.9 5379300.0 26.6
2020-03-31 31.95 30.43 31.33 30.57 8939400.0 29.14
2020-03-30 32.3 30.25 30.72 32.03 6287300.0 30.53
2020-03-27 32.17 30.63 30.73 30.87 7336500.0 29.43
2020-03-26 32.74 29.58 30.14 32.53 11543000.0 31.01
2020-03-25 32.46 27.83 28.34 29.74 13540400.0 28.35
2020-03-24 27.93 24.53 24.99 27.61 12986000.0 26.32
2020-03-23 24.52 22.85 24.02 23.53 11715300.0 22.43
2020-03-20 27.45 24.16 27.45 24.38 16243600.0 23.24
2020-03-19 28.57 25.99 27.5 26.8 9083800.0 25.55
2020-03-18 28.27 25.58 25.96 28.18 12074700.0 26.86
2020-03-17 28.44 25.64 27.71 28.43 9725900.0 27.1
2020-03-16 28.81 26.0 26.87 26.8 8989500.0 25.55
2020-03-13 32.03 29.05 30.98 31.93 13500800.0 30.44
2020-03-12 30.99 28.12 30.12 28.3 13658700.0 26.98
2020-03-11 34.21 32.64 33.63 33.3 11010000.0 31.74
2020-03-10 35.03 32.52 34.51 35.02 12698400.0 33.38
2020-03-09 36.64 31.9 35.42 32.66 14632700.0 31.13
2020-03-06 40.28 38.33 38.78 39.18 10764500.0 37.35
2020-03-05 42.25 40.01 42.1 40.62 11269300.0 38.72
2020-03-04 43.98 42.42 43.4 43.83 7751100.0 41.78
2020-03-03 44.98 42.22 44.39 42.57 11120000.0 40.58
2020-03-02 44.58 42.71 42.93 44.56 13068400.0 42.48
2020-02-28 42.97 41.47 42.11 42.72 13640200.0 40.72
2020-02-27 45.95 43.8 45.78 43.89 13487100.0 41.84
2020-02-26 48.3 46.73 47.96 46.92 9898400.0 44.73
2020-02-25 49.51 47.28 49.45 47.58 10896800.0 45.36
2020-02-24 49.66 48.8 49.29 49.38 8697000.0 47.07
2020-02-21 52.06 50.96 51.98 51.23 5308000.0 48.84
2020-02-20 52.35 51.67 51.84 52.28 3686900.0 49.84
2020-02-19 52.16 51.71 52.01 51.79 5528700.0 49.37
2020-02-18 52.49 51.4 52.03 51.83 4554800.0 49.41