The closing price for MetLife (MET) in 2012 was $18.93, on December 31, 2012. It was up 4.9% for the year. The latest price is $96.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.46 | $18.93 | $18.39 | $18.93 | 9,653,351 |
December 28 2012 | $18.74 | $18.78 | $18.52 | $18.54 | 5,527,084 |
December 27 2012 | $18.87 | $18.98 | $18.50 | $18.89 | 10,476,899 |
December 26 2012 | $18.91 | $19.01 | $18.74 | $18.84 | 5,384,815 |
December 24 2012 | $18.89 | $18.97 | $18.80 | $18.90 | 3,226,087 |
December 21 2012 | $19.18 | $19.28 | $18.92 | $19.00 | 16,936,141 |
December 20 2012 | $19.14 | $19.43 | $18.99 | $19.42 | 9,901,987 |
December 19 2012 | $19.12 | $19.22 | $18.98 | $19.09 | 16,569,584 |
December 18 2012 | $18.40 | $19.09 | $18.36 | $19.04 | 26,753,080 |
December 17 2012 | $18.38 | $18.45 | $18.29 | $18.40 | 18,055,897 |
December 14 2012 | $18.81 | $18.85 | $18.27 | $18.29 | 19,420,586 |
December 13 2012 | $19.31 | $19.72 | $18.79 | $18.86 | 26,870,217 |
December 12 2012 | $19.13 | $19.53 | $19.12 | $19.31 | 18,806,627 |
December 11 2012 | $19.12 | $19.14 | $18.91 | $19.08 | 8,411,297 |
December 10 2012 | $18.82 | $19.01 | $18.70 | $19.00 | 7,660,231 |
December 07 2012 | $19.02 | $19.14 | $18.81 | $18.90 | 9,346,260 |
December 06 2012 | $18.96 | $19.00 | $18.79 | $18.91 | 11,878,277 |
December 05 2012 | $19.13 | $19.29 | $19.01 | $19.14 | 19,726,106 |
December 04 2012 | $19.16 | $19.28 | $19.08 | $19.14 | 7,481,272 |
December 03 2012 | $19.16 | $19.37 | $19.13 | $19.18 | 9,991,747 |
November 30 2012 | $19.13 | $19.29 | $19.04 | $19.07 | 7,875,655 |
November 29 2012 | $19.06 | $19.23 | $18.99 | $19.16 | 10,381,978 |
November 28 2012 | $18.60 | $18.93 | $18.51 | $18.93 | 7,879,133 |
November 27 2012 | $18.94 | $19.03 | $18.72 | $18.74 | 7,578,886 |
November 26 2012 | $18.90 | $19.06 | $18.81 | $19.03 | 9,562,133 |
Daily pricing data for MetLife dates back to 4/5/2000, and may be incomplete.