UK markets open in 1 hour 33 minutes
NIKKEI 225
38,636.17 +3.15 (+0.01%) HANG SENG
18,016.24 -319.08 (-1.74%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.80 +7.80 (+0.33%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,940.62 -617.39 (-1.20%)
MetLife, Inc. (MET.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:17AM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | - |
| 19 Jun 2024 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | - |
| 18 Jun 2024 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | - |
| 17 Jun 2024 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | - |
| 14 Jun 2024 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | - |
| 13 Jun 2024 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | - |
| 12 Jun 2024 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 260 |
| 11 Jun 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| 10 Jun 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| 07 Jun 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| 06 Jun 2024 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | 19 |
| 05 Jun 2024 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | - |
| 04 Jun 2024 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | - |
| 03 Jun 2024 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | 9 |
| 31 May 2024 | 1,194.09 | 1,194.09 | 1,194.09 | 1,194.09 | 1,194.09 | - |
| 30 May 2024 | 1,194.09 | 1,194.09 | 1,194.09 | 1,194.09 | 1,194.09 | - |
| 29 May 2024 | 1,188.53 | 1,194.09 | 1,188.53 | 1,194.09 | 1,194.09 | 17 |
| 28 May 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 27 May 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 24 May 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 23 May 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 22 May 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 21 May 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 20 May 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 17 May 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 14 |
| 16 May 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
| 15 May 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 20 |
| 14 May 2024 | 1,224.01 | 1,230.00 | 1,224.01 | 1,230.00 | 1,230.00 | 73 |
| 13 May 2024 | 1,223.40 | 1,223.40 | 1,223.40 | 1,223.40 | 1,223.40 | - |
| 10 May 2024 | 1,223.40 | 1,223.40 | 1,223.40 | 1,223.40 | 1,223.40 | 2,091 |
| 09 May 2024 | 1,215.17 | 1,215.17 | 1,215.17 | 1,215.17 | 1,215.17 | - |
| 08 May 2024 | 1,205.63 | 1,215.17 | 1,205.63 | 1,215.17 | 1,215.17 | 17,327 |
| 07 May 2024 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | 161 |
| 06 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 120 |
| 06 May 2024 | 0.545 Dividend | |||||
| 03 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,179.45 | - |
| 02 May 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,179.45 | 12 |
| 30 Apr 2024 | 1,229.20 | 1,229.20 | 1,166.95 | 1,166.95 | 1,166.41 | 181 |
| 29 Apr 2024 | 1,168.25 | 1,168.25 | 1,168.25 | 1,168.25 | 1,167.71 | - |
| 26 Apr 2024 | 1,168.25 | 1,168.25 | 1,168.25 | 1,168.25 | 1,167.71 | - |
| 25 Apr 2024 | 1,168.25 | 1,168.25 | 1,168.25 | 1,168.25 | 1,167.71 | - |
| 24 Apr 2024 | 1,168.25 | 1,168.25 | 1,168.25 | 1,168.25 | 1,167.71 | 6,011 |
| 23 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,224.43 | - |
| 22 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,224.43 | 41 |
| 19 Apr 2024 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,218.44 | 80 |
| 18 Apr 2024 | 1,180.82 | 1,180.82 | 1,180.82 | 1,180.82 | 1,180.27 | - |
| 17 Apr 2024 | 1,163.10 | 1,210.60 | 1,163.10 | 1,180.82 | 1,180.27 | 286 |
| 16 Apr 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,154.47 | - |
| 15 Apr 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,154.47 | 55 |
| 12 Apr 2024 | 1,133.29 | 1,133.29 | 1,133.29 | 1,133.29 | 1,132.77 | - |
| 11 Apr 2024 | 1,133.29 | 1,133.29 | 1,133.29 | 1,133.29 | 1,132.77 | - |
| 10 Apr 2024 | 1,133.29 | 1,133.29 | 1,133.29 | 1,133.29 | 1,132.77 | - |
| 09 Apr 2024 | 1,133.29 | 1,133.29 | 1,133.29 | 1,133.29 | 1,132.77 | - |
| 08 Apr 2024 | 1,205.40 | 1,205.40 | 1,133.29 | 1,133.29 | 1,132.77 | 70 |
| 05 Apr 2024 | 1,215.23 | 1,215.23 | 1,215.23 | 1,215.23 | 1,214.67 | - |
| 04 Apr 2024 | 1,215.23 | 1,215.23 | 1,215.23 | 1,215.23 | 1,214.67 | - |
| 03 Apr 2024 | 1,215.23 | 1,215.23 | 1,215.23 | 1,215.23 | 1,214.67 | - |
| 02 Apr 2024 | 1,215.23 | 1,215.23 | 1,215.23 | 1,215.23 | 1,214.67 | 12,345 |
| 01 Apr 2024 | 1,214.46 | 1,214.46 | 1,214.46 | 1,214.46 | 1,213.90 | 65 |
| 27 Mar 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,219.44 | - |
| 26 Mar 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,219.44 | - |
| 25 Mar 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,219.44 | 16 |
| 22 Mar 2024 | 1,220.00 | 1,227.24 | 1,220.00 | 1,227.24 | 1,226.67 | 8,171 |
| 21 Mar 2024 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,193.45 | 54 |
| 20 Mar 2024 | 1,203.12 | 1,203.12 | 1,203.12 | 1,203.12 | 1,202.56 | - |
| 19 Mar 2024 | 1,203.12 | 1,203.12 | 1,203.12 | 1,203.12 | 1,202.56 | 10 |
| 15 Mar 2024 | 1,209.13 | 1,209.13 | 1,209.13 | 1,209.13 | 1,208.57 | - |
| 14 Mar 2024 | 1,209.13 | 1,209.13 | 1,209.13 | 1,209.13 | 1,208.57 | - |
| 13 Mar 2024 | 1,209.13 | 1,209.13 | 1,209.13 | 1,209.13 | 1,208.57 | 2,498 |
| 12 Mar 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,204.44 | - |
| 11 Mar 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,204.44 | - |
| 08 Mar 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,204.44 | - |
| 07 Mar 2024 | 1,208.17 | 1,208.17 | 1,200.52 | 1,205.00 | 1,204.44 | 504 |
| 06 Mar 2024 | 1,181.15 | 1,181.15 | 1,181.15 | 1,181.15 | 1,180.60 | - |
| 05 Mar 2024 | 1,181.15 | 1,181.15 | 1,181.15 | 1,181.15 | 1,180.60 | - |
| 04 Mar 2024 | 1,181.15 | 1,181.15 | 1,181.15 | 1,181.15 | 1,180.60 | - |
| 01 Mar 2024 | 1,181.15 | 1,181.15 | 1,181.15 | 1,181.15 | 1,180.60 | - |
| 29 Feb 2024 | 1,181.15 | 1,181.15 | 1,181.15 | 1,181.15 | 1,180.60 | - |
| 28 Feb 2024 | 1,181.15 | 1,181.15 | 1,181.15 | 1,181.15 | 1,180.60 | - |
| 27 Feb 2024 | 1,172.00 | 1,181.15 | 1,170.00 | 1,181.15 | 1,180.60 | 683 |
| 26 Feb 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,180.95 | 32 |
| 23 Feb 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.45 | 15 |
| 22 Feb 2024 | 1,183.01 | 1,183.01 | 1,183.01 | 1,183.01 | 1,182.46 | 4,320 |
| 21 Feb 2024 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.35 | - |
| 20 Feb 2024 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.35 | - |
| 19 Feb 2024 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.35 | - |
| 16 Feb 2024 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.35 | - |
| 15 Feb 2024 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.89 | 1,179.35 | 141 |
| 14 Feb 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,172.71 | - |
| 13 Feb 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,172.71 | - |
| 12 Feb 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,172.71 | 229 |
| 09 Feb 2024 | 1,139.25 | 1,146.32 | 1,139.25 | 1,146.32 | 1,145.79 | 9,005 |
| 08 Feb 2024 | 1,138.00 | 1,185.40 | 1,138.00 | 1,185.40 | 1,184.85 | 38 |
| 07 Feb 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,139.47 | 25 |
| 06 Feb 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,139.97 | - |
| 06 Feb 2024 | 0.52 Dividend | |||||
| 02 Feb 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,139.45 | - |
| 01 Feb 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,139.45 | 27 |
| 31 Jan 2024 | 1,211.75 | 1,211.75 | 1,204.00 | 1,204.00 | 1,202.90 | 356 |
| 30 Jan 2024 | 1,212.38 | 1,212.38 | 1,212.38 | 1,212.38 | 1,211.27 | 157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.