Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 122.22 | 1.61 | 1.33% | 120.62 | 122.50 | 118.85 | 32,573 |
| May 16 2024 | 120.61 | 2.01 | 1.69% | 118.81 | 120.63 | 117.52 | 21,802 |
| May 15 2024 | 118.60 | 0.49 | 0.41% | 119.00 | 119.68 | 117.20 | 16,384 |
| May 14 2024 | 118.11 | 1.75 | 1.50% | 118.36 | 118.99 | 116.88 | 21,354 |
| May 13 2024 | 116.36 | 0.32 | 0.28% | 117.69 | 118.58 | 115.24 | 19,367 |
| May 10 2024 | 116.04 | -1.07 | -0.91% | 117.80 | 117.80 | 115.645 | 16,741 |
| May 09 2024 | 117.11 | 3.90 | 3.44% | 114.15 | 117.11 | 114.15 | 30,239 |
| May 08 2024 | 113.21 | -1.97 | -1.71% | 113.70 | 114.80 | 110.765 | 40,238 |
| May 07 2024 | 115.18 | -0.55 | -0.48% | 115.83 | 118.32 | 115.18 | 22,321 |
| May 06 2024 | 115.73 | 0.23 | 0.20% | 115.65 | 116.225 | 113.87 | 34,264 |
| May 03 2024 | 115.50 | 2.13 | 1.88% | 116.10 | 116.42 | 112.48 | 33,304 |
| May 02 2024 | 113.37 | 3.19 | 2.90% | 111.59 | 114.14 | 108.97 | 39,512 |
| May 01 2024 | 110.18 | 4.10 | 3.87% | 106.70 | 115.26 | 104.325 | 59,922 |
| Apr 30 2024 | 106.08 | 0.56 | 0.53% | 103.75 | 106.91 | 102.25 | 52,140 |
| Apr 29 2024 | 105.52 | 2.33 | 2.26% | 104.02 | 107.4399 | 104.02 | 30,895 |
| Apr 26 2024 | 103.19 | 1.39 | 1.37% | 102.08 | 104.91 | 101.77 | 19,542 |
| Apr 25 2024 | 101.80 | -2.67 | -2.56% | 103.46 | 103.46 | 100.66 | 24,278 |
| Apr 24 2024 | 104.47 | -2.15 | -2.02% | 105.45 | 108.7775 | 103.255 | 19,558 |
| Apr 23 2024 | 106.62 | 4.36 | 4.26% | 102.05 | 108.58 | 101.26 | 34,374 |
| Apr 22 2024 | 102.26 | 1.52 | 1.51% | 101.19 | 103.55 | 99.54 | 36,134 |
| Apr 19 2024 | 100.74 | 1.12 | 1.12% | 98.91 | 101.95 | 98.08 | 27,080 |
| Apr 18 2024 | 99.62 | -1.52 | -1.50% | 101.01 | 103.32 | 99.54 | 31,078 |
| Apr 17 2024 | 101.14 | -1.36 | -1.33% | 104.35 | 104.60 | 101.01 | 30,554 |
| Apr 16 2024 | 102.50 | -1.95 | -1.87% | 104.20 | 105.25 | 101.93 | 26,434 |
| Apr 15 2024 | 104.45 | -0.56 | -0.53% | 104.18 | 108.12 | 102.29 | 29,969 |
| Apr 12 2024 | 105.01 | 0.29 | 0.28% | 104.00 | 106.26 | 102.20 | 59,594 |
| Apr 11 2024 | 104.72 | 0.67 | 0.64% | 104.58 | 105.09 | 102.02 | 23,437 |
| Apr 10 2024 | 104.05 | -2.84 | -2.66% | 103.00 | 104.36 | 102.35 | 39,938 |
| Apr 09 2024 | 106.89 | 0.75 | 0.71% | 105.91 | 107.60 | 103.58 | 29,846 |
| Apr 08 2024 | 106.14 | 5.22 | 5.17% | 103.20 | 106.94 | 103.20 | 39,062 |
| Apr 05 2024 | 100.92 | 0.76 | 0.76% | 100.00 | 103.1399 | 98.86 | 29,114 |
| Apr 04 2024 | 100.16 | 0.36 | 0.36% | 102.17 | 104.73 | 99.71 | 35,611 |
| Apr 03 2024 | 99.80 | 0.40 | 0.40% | 99.21 | 104.91 | 99.21 | 45,671 |
| Apr 02 2024 | 99.40 | -12.60 | -11.25% | 110.90 | 111.185 | 97.75 | 100,685 |
| Apr 01 2024 | 112.00 | 2.27 | 2.07% | 110.21 | 112.55 | 108.09 | 46,233 |
| Mar 28 2024 | 109.73 | 2.48 | 2.31% | 107.11 | 111.33 | 107.11 | 43,175 |
| Mar 27 2024 | 107.25 | 4.91 | 4.80% | 102.84 | 107.31 | 101.72 | 21,490 |
| Mar 26 2024 | 102.34 | 2.46 | 2.46% | 101.29 | 104.43 | 98.8274 | 42,616 |
| Mar 25 2024 | 99.88 | -3.13 | -3.04% | 104.04 | 104.39 | 99.27 | 25,382 |
| Mar 22 2024 | 103.01 | -3.52 | -3.30% | 107.48 | 108.51 | 102.27 | 23,324 |
| Mar 21 2024 | 106.53 | 2.08 | 1.99% | 105.81 | 108.45 | 103.15 | 60,648 |
| Mar 20 2024 | 104.45 | 2.67 | 2.62% | 102.06 | 104.72 | 101.02 | 34,807 |
| Mar 19 2024 | 101.78 | 0.06 | 0.06% | 101.77 | 102.985 | 100.75 | 25,119 |
| Mar 18 2024 | 101.72 | 0.64 | 0.63% | 100.87 | 103.6697 | 100.80 | 27,488 |
| Mar 15 2024 | 101.08 | 1.23 | 1.23% | 99.21 | 103.25 | 98.33 | 52,505 |
| Mar 14 2024 | 99.85 | -5.58 | -5.29% | 105.43 | 105.89 | 98.86 | 44,392 |
| Mar 13 2024 | 105.43 | -1.04 | -0.98% | 106.73 | 107.95 | 104.68 | 39,477 |
| Mar 12 2024 | 106.47 | -0.36 | -0.34% | 107.39 | 108.74 | 105.43 | 25,139 |
| Mar 11 2024 | 106.83 | -5.17 | -4.62% | 112.13 | 113.50 | 106.00 | 46,149 |
| Mar 08 2024 | 112.00 | -2.10 | -1.84% | 115.20 | 115.90 | 111.19 | 22,341 |
| Mar 07 2024 | 114.10 | 2.30 | 2.06% | 113.02 | 114.98 | 113.02 | 23,277 |
| Mar 06 2024 | 111.80 | 0.54 | 0.49% | 112.63 | 113.35 | 109.79 | 43,833 |
| Mar 05 2024 | 111.26 | -1.04 | -0.93% | 110.80 | 111.70 | 109.195 | 48,274 |
| Mar 04 2024 | 112.30 | 2.87 | 2.62% | 109.63 | 112.53 | 108.60 | 38,391 |
| Mar 01 2024 | 109.43 | 0.24 | 0.22% | 109.44 | 109.55 | 105.50 | 50,332 |
| Feb 29 2024 | 109.19 | 1.99 | 1.86% | 109.91 | 112.50 | 108.31 | 54,594 |
| Feb 28 2024 | 107.20 | -0.54 | -0.50% | 106.47 | 107.20 | 104.50 | 39,515 |
| Feb 27 2024 | 107.74 | 1.71 | 1.61% | 107.34 | 109.9848 | 105.68 | 34,895 |
| Feb 26 2024 | 106.03 | 1.29 | 1.23% | 104.67 | 106.84 | 104.04 | 17,694 |
| Feb 23 2024 | 104.74 | -0.31 | -0.30% | 104.52 | 105.9714 | 101.58 | 69,644 |
| Feb 22 2024 | 105.05 | 2.38 | 2.32% | 102.62 | 105.61 | 102.04 | 74,140 |
| Feb 21 2024 | 102.67 | -0.59 | -0.57% | 102.73 | 103.33 | 100.0675 | 32,896 |
| Feb 20 2024 | 103.26 | 0.55 | 0.54% | 101.33 | 103.73 | 100.20 | 38,955 |
