Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 37.23 | 0.10 | 0.27% | 37.16 | 37.33 | 36.89 | 1,034,001 |
| May 07 2024 | 37.13 | 0.30 | 0.81% | 36.92 | 37.35 | 36.83 | 1,375,203 |
| May 06 2024 | 36.83 | 0.45 | 1.24% | 36.29 | 37.01 | 36.23 | 863,420 |
| May 03 2024 | 36.38 | -0.14 | -0.38% | 36.79 | 36.79 | 36.38 | 1,037,382 |
| May 02 2024 | 36.52 | 0.34 | 0.94% | 36.16 | 36.80 | 36.07 | 1,475,916 |
| Apr 30 2024 | 36.18 | -0.14 | -0.39% | 36.32 | 36.71 | 35.93 | 2,485,899 |
| Apr 29 2024 | 36.32 | 0.70 | 1.97% | 35.73 | 36.48 | 35.73 | 1,322,178 |
| Apr 26 2024 | 35.62 | -0.22 | -0.61% | 35.94 | 36.06 | 35.58 | 1,647,581 |
| Apr 25 2024 | 35.84 | -0.15 | -0.42% | 35.67 | 36.07 | 35.40 | 1,649,214 |
| Apr 24 2024 | 35.99 | -0.03 | -0.08% | 36.12 | 36.28 | 35.67 | 1,422,871 |
| Apr 23 2024 | 36.02 | 0.59 | 1.67% | 35.52 | 36.13 | 35.49 | 1,576,859 |
| Apr 22 2024 | 35.43 | 0.11 | 0.31% | 35.40 | 35.59 | 35.22 | 1,116,822 |
| Apr 19 2024 | 35.32 | 0.32 | 0.91% | 34.75 | 35.45 | 34.60 | 1,241,912 |
| Apr 18 2024 | 35.00 | 0.60 | 1.74% | 34.43 | 35.02 | 34.43 | 1,446,238 |
| Apr 17 2024 | 34.40 | -0.19 | -0.55% | 34.42 | 34.84 | 34.38 | 1,443,232 |
| Apr 16 2024 | 34.59 | -0.37 | -1.06% | 34.53 | 34.59 | 34.28 | 1,510,455 |
| Apr 15 2024 | 34.96 | 0.10 | 0.29% | 35.00 | 35.34 | 34.91 | 1,057,182 |
| Apr 12 2024 | 34.86 | -0.28 | -0.80% | 35.31 | 35.56 | 34.80 | 1,006,667 |
| Apr 11 2024 | 35.14 | 0.06 | 0.17% | 35.06 | 35.38 | 34.97 | 1,877,695 |
| Apr 10 2024 | 35.08 | -0.33 | -0.93% | 35.52 | 35.71 | 35.03 | 1,955,976 |
| Apr 09 2024 | 35.41 | 0.03 | 0.08% | 35.32 | 35.56 | 35.31 | 1,147,545 |
| Apr 08 2024 | 35.38 | -0.04 | -0.11% | 34.74 | 35.67 | 34.65 | 1,247,188 |
| Apr 05 2024 | 35.42 | 0.00 | 0.00% | 35.02 | 35.42 | 34.91 | 1,467,495 |
| Apr 04 2024 | 35.42 | 0.06 | 0.17% | 35.34 | 35.56 | 35.25 | 1,103,084 |
| Apr 03 2024 | 35.36 | 0.30 | 0.86% | 35.06 | 35.54 | 34.98 | 1,575,033 |
| Apr 02 2024 | 35.06 | -0.46 | -1.30% | 35.30 | 35.56 | 34.85 | 2,037,595 |
| Mar 28 2024 | 35.52 | -0.16 | -0.45% | 35.76 | 35.87 | 35.52 | 1,265,128 |
| Mar 27 2024 | 35.68 | 0.05 | 0.14% | 35.65 | 36.00 | 35.55 | 1,221,665 |
| Mar 26 2024 | 35.63 | 0.22 | 0.62% | 35.47 | 35.64 | 35.42 | 1,078,929 |
| Mar 25 2024 | 35.41 | -0.04 | -0.11% | 35.34 | 35.69 | 35.28 | 1,646,496 |
| Mar 22 2024 | 35.45 | -0.14 | -0.39% | 35.53 | 35.73 | 35.30 | 1,644,815 |
| Mar 21 2024 | 35.59 | -0.42 | -1.17% | 36.05 | 36.29 | 35.49 | 2,006,187 |
| Mar 20 2024 | 36.01 | 0.65 | 1.84% | 35.29 | 36.28 | 35.29 | 1,688,863 |
| Mar 19 2024 | 35.36 | 0.37 | 1.06% | 34.98 | 35.42 | 34.94 | 1,547,666 |
| Mar 18 2024 | 34.99 | 0.15 | 0.43% | 34.92 | 35.01 | 34.70 | 968,570 |
| Mar 15 2024 | 34.84 | 0.39 | 1.13% | 34.48 | 35.19 | 34.48 | 2,903,150 |
| Mar 14 2024 | 34.45 | -0.15 | -0.43% | 34.60 | 34.78 | 34.32 | 1,492,553 |
| Mar 13 2024 | 34.60 | 0.25 | 0.73% | 34.49 | 34.65 | 34.30 | 1,295,820 |
| Mar 12 2024 | 34.35 | 0.41 | 1.21% | 34.01 | 34.50 | 33.89 | 1,658,286 |
| Mar 11 2024 | 33.94 | -0.04 | -0.12% | 33.68 | 34.00 | 33.53 | 1,049,286 |
| Mar 08 2024 | 33.98 | -0.03 | -0.09% | 33.90 | 34.15 | 33.76 | 855,796 |
| Mar 07 2024 | 34.01 | -0.18 | -0.53% | 33.98 | 34.19 | 33.51 | 1,261,070 |
| Mar 06 2024 | 34.19 | -0.20 | -0.58% | 34.34 | 34.51 | 34.10 | 1,215,906 |
| Mar 05 2024 | 34.39 | 0.47 | 1.39% | 33.84 | 34.39 | 33.66 | 1,081,494 |
| Mar 04 2024 | 33.92 | -0.01 | -0.03% | 33.85 | 34.12 | 33.75 | 709,771 |
| Mar 01 2024 | 33.93 | -0.26 | -0.76% | 34.35 | 34.45 | 33.87 | 1,149,137 |
| Feb 29 2024 | 34.19 | -0.28 | -0.81% | 34.46 | 34.79 | 34.19 | 2,926,953 |
| Feb 28 2024 | 34.47 | 0.08 | 0.23% | 34.31 | 34.48 | 34.24 | 809,282 |
| Feb 27 2024 | 34.39 | 0.29 | 0.85% | 34.10 | 34.54 | 34.04 | 1,381,529 |
| Feb 26 2024 | 34.10 | -0.07 | -0.20% | 34.09 | 34.22 | 33.98 | 1,141,283 |
| Feb 23 2024 | 34.17 | 0.59 | 1.76% | 33.61 | 34.17 | 33.61 | 1,099,814 |
| Feb 22 2024 | 33.58 | -0.11 | -0.33% | 33.81 | 33.93 | 33.47 | 1,847,608 |
| Feb 21 2024 | 33.69 | 0.36 | 1.08% | 33.44 | 33.69 | 33.30 | 1,192,550 |
| Feb 20 2024 | 33.33 | 0.33 | 1.00% | 32.96 | 33.48 | 32.91 | 1,227,307 |
| Feb 19 2024 | 33.00 | -0.28 | -0.84% | 33.13 | 33.20 | 32.84 | 857,661 |
| Feb 16 2024 | 33.28 | 0.10 | 0.30% | 33.26 | 33.51 | 33.14 | 1,594,664 |
| Feb 15 2024 | 33.18 | -0.33 | -0.98% | 33.66 | 33.70 | 32.84 | 2,102,322 |
| Feb 14 2024 | 33.51 | 0.58 | 1.76% | 32.71 | 33.83 | 32.50 | 1,936,364 |
| Feb 13 2024 | 32.93 | 2.12 | 6.88% | 32.00 | 33.36 | 31.40 | 3,663,675 |
| Feb 12 2024 | 30.81 | -0.11 | -0.36% | 30.98 | 31.17 | 30.74 | 1,223,030 |
| Feb 09 2024 | 30.92 | -0.40 | -1.28% | 31.33 | 31.39 | 30.83 | 1,195,485 |
