Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.58 | 0.02 | 0.23% | 8.57 | 8.80 | 8.52 | 3,966,572 |
| May 16 2024 | 8.56 | 0.34 | 4.14% | 8.24 | 8.615 | 8.21 | 2,435,488 |
| May 15 2024 | 8.22 | -0.03 | -0.36% | 8.26 | 8.29 | 8.14 | 1,937,556 |
| May 14 2024 | 8.25 | -0.03 | -0.36% | 8.20 | 8.30 | 8.11 | 3,324,968 |
| May 13 2024 | 8.28 | 0.43 | 5.48% | 8.02 | 8.33 | 8.01 | 3,388,839 |
| May 10 2024 | 7.85 | -0.17 | -2.12% | 8.09 | 8.095 | 7.71 | 3,106,557 |
| May 09 2024 | 8.02 | 0.18 | 2.30% | 7.94 | 8.21 | 7.86 | 5,005,070 |
| May 08 2024 | 7.84 | 0.17 | 2.22% | 7.53 | 7.86 | 7.505 | 6,870,216 |
| May 07 2024 | 7.67 | 0.30 | 4.07% | 7.34 | 7.73 | 7.30 | 10,490,369 |
| May 06 2024 | 7.37 | 0.13 | 1.80% | 7.50 | 7.5263 | 7.34 | 3,881,124 |
| May 03 2024 | 7.24 | 0.09 | 1.26% | 7.17 | 7.32 | 7.11 | 3,825,248 |
| May 02 2024 | 7.15 | 0.56 | 8.50% | 6.90 | 7.27 | 6.83 | 9,823,418 |
| May 01 2024 | 6.59 | 0.05 | 0.76% | 6.58 | 6.78 | 6.46 | 5,928,927 |
| Apr 30 2024 | 6.54 | -0.04 | -0.61% | 6.97 | 7.1701 | 6.54 | 7,959,697 |
| Apr 29 2024 | 6.58 | 0.24 | 3.79% | 6.55 | 6.71 | 6.505 | 7,098,193 |
| Apr 26 2024 | 6.34 | 0.03 | 0.48% | 6.34 | 6.53 | 6.29 | 2,884,360 |
| Apr 25 2024 | 6.31 | 0.04 | 0.64% | 6.26 | 6.39 | 6.18 | 2,485,185 |
| Apr 24 2024 | 6.27 | 0.07 | 1.13% | 6.20 | 6.305 | 6.11 | 4,117,273 |
| Apr 23 2024 | 6.20 | 0.03 | 0.49% | 6.20 | 6.33 | 6.1808 | 2,934,339 |
| Apr 22 2024 | 6.17 | 0.02 | 0.33% | 6.20 | 6.30 | 6.11 | 3,321,640 |
| Apr 19 2024 | 6.15 | -0.08 | -1.28% | 6.20 | 6.28 | 6.102 | 2,533,909 |
| Apr 18 2024 | 6.23 | -0.17 | -2.66% | 6.44 | 6.45 | 6.18 | 4,145,090 |
| Apr 17 2024 | 6.40 | -0.49 | -7.11% | 6.87 | 6.89 | 6.30 | 8,385,251 |
| Apr 16 2024 | 6.89 | -0.06 | -0.79% | 6.81 | 6.91 | 6.77 | 2,017,004 |
| Apr 15 2024 | 6.945 | -0.01 | -0.07% | 7.06 | 7.17 | 6.87 | 2,611,428 |
| Apr 12 2024 | 6.95 | -0.32 | -4.40% | 7.25 | 7.25 | 6.95 | 3,458,582 |
| Apr 11 2024 | 7.27 | 0.04 | 0.55% | 7.19 | 7.34 | 7.19 | 1,399,623 |
| Apr 10 2024 | 7.23 | -0.10 | -1.36% | 7.27 | 7.315 | 7.17 | 2,709,571 |
| Apr 09 2024 | 7.33 | 0.24 | 3.39% | 7.31 | 7.34 | 7.195 | 2,056,347 |
| Apr 08 2024 | 7.09 | 0.00 | 0.00% | 7.06 | 7.145 | 6.96 | 2,033,934 |
| Apr 05 2024 | 7.09 | -0.13 | -1.80% | 7.23 | 7.295 | 7.06 | 1,959,052 |
| Apr 04 2024 | 7.22 | -0.34 | -4.50% | 7.62 | 7.68 | 7.22 | 1,322,238 |
| Apr 03 2024 | 7.56 | 0.22 | 3.00% | 7.21 | 7.59 | 7.21 | 2,689,449 |
| Apr 02 2024 | 7.34 | -0.10 | -1.34% | 7.35 | 7.445 | 7.2324 | 1,840,081 |
| Apr 01 2024 | 7.44 | 0.23 | 3.19% | 7.30 | 7.61 | 7.28 | 5,833,416 |
| Mar 28 2024 | 7.21 | 0.03 | 0.42% | 7.30 | 7.36 | 7.17 | 1,719,008 |
| Mar 27 2024 | 7.18 | 0.09 | 1.27% | 7.05 | 7.18 | 7.015 | 1,135,675 |
| Mar 26 2024 | 7.09 | 0.25 | 3.65% | 6.91 | 7.11 | 6.84 | 2,097,933 |
| Mar 25 2024 | 6.84 | -0.06 | -0.87% | 6.85 | 7.01 | 6.82 | 1,356,694 |
| Mar 22 2024 | 6.90 | -0.08 | -1.15% | 6.95 | 7.06 | 6.89 | 1,348,760 |
| Mar 21 2024 | 6.98 | -0.12 | -1.69% | 7.17 | 7.18 | 6.9225 | 2,669,600 |
| Mar 20 2024 | 7.10 | -0.04 | -0.56% | 7.02 | 7.12 | 6.98 | 2,962,106 |
| Mar 19 2024 | 7.14 | 0.03 | 0.42% | 7.08 | 7.16 | 6.935 | 2,314,777 |
| Mar 18 2024 | 7.11 | -0.09 | -1.25% | 7.30 | 7.30 | 7.10 | 1,888,747 |
| Mar 15 2024 | 7.20 | -0.10 | -1.37% | 7.32 | 7.40 | 7.185 | 1,917,329 |
| Mar 14 2024 | 7.30 | -0.25 | -3.31% | 7.52 | 7.52 | 7.161 | 5,930,676 |
| Mar 13 2024 | 7.55 | 0.05 | 0.67% | 7.41 | 7.6575 | 7.41 | 1,723,156 |
| Mar 12 2024 | 7.50 | 0.20 | 2.74% | 7.49 | 7.65 | 7.36 | 3,280,897 |
| Mar 11 2024 | 7.30 | 0.00 | 0.00% | 7.42 | 7.465 | 7.285 | 2,565,952 |
| Mar 08 2024 | 7.30 | -0.21 | -2.80% | 7.55 | 7.55 | 7.30 | 1,330,403 |
| Mar 07 2024 | 7.51 | 0.12 | 1.62% | 7.29 | 7.53 | 7.29 | 1,797,496 |
| Mar 06 2024 | 7.39 | 0.08 | 1.09% | 7.50 | 7.605 | 7.365 | 2,961,721 |
| Mar 05 2024 | 7.31 | -0.02 | -0.27% | 7.29 | 7.47 | 7.20 | 3,994,404 |
| Mar 04 2024 | 7.33 | 0.21 | 2.95% | 7.20 | 7.525 | 7.03 | 3,484,714 |
| Mar 01 2024 | 7.12 | -0.61 | -7.89% | 7.50 | 7.58 | 6.615 | 10,207,189 |
| Feb 29 2024 | 7.73 | -0.53 | -6.42% | 8.16 | 8.245 | 7.21 | 9,481,579 |
| Feb 28 2024 | 8.26 | -0.07 | -0.84% | 8.15 | 8.41 | 8.10 | 3,809,631 |
| Feb 27 2024 | 8.33 | -0.25 | -2.86% | 8.61 | 8.65 | 8.2675 | 4,558,003 |
| Feb 26 2024 | 8.575 | -0.02 | -0.17% | 8.60 | 8.63 | 8.45 | 4,940,611 |
| Feb 23 2024 | 8.59 | 0.41 | 5.01% | 8.18 | 8.86 | 8.14 | 3,297,683 |
| Feb 22 2024 | 8.18 | -0.17 | -2.04% | 8.45 | 8.467 | 8.055 | 1,741,685 |
| Feb 21 2024 | 8.35 | -0.07 | -0.83% | 8.54 | 8.54 | 8.305 | 1,404,201 |
| Feb 20 2024 | 8.42 | -0.41 | -4.64% | 8.83 | 8.83 | 7.955 | 5,382,510 |
