Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 59.27 | 0.41 | 0.70% | 59.00 | 59.35 | 58.445 | 386,156 |
| May 09 2024 | 58.86 | 0.53 | 0.91% | 58.40 | 58.98 | 58.13 | 435,779 |
| May 08 2024 | 58.33 | -0.32 | -0.55% | 58.32 | 58.80 | 57.735 | 400,969 |
| May 07 2024 | 58.65 | 0.65 | 1.12% | 58.18 | 59.33 | 58.12 | 538,816 |
| May 06 2024 | 58.00 | 1.19 | 2.09% | 57.25 | 58.27 | 57.25 | 444,846 |
| May 03 2024 | 56.81 | -0.07 | -0.12% | 57.82 | 58.40 | 56.55 | 482,088 |
| May 02 2024 | 56.88 | 0.79 | 1.41% | 56.59 | 56.96 | 55.63 | 493,726 |
| May 01 2024 | 56.09 | 0.27 | 0.48% | 56.06 | 57.04 | 55.83 | 690,233 |
| Apr 30 2024 | 55.82 | -2.25 | -3.87% | 57.51 | 57.70 | 55.75 | 770,261 |
| Apr 29 2024 | 58.07 | 0.74 | 1.29% | 57.53 | 58.35 | 56.77 | 715,335 |
| Apr 26 2024 | 57.33 | -1.08 | -1.85% | 58.65 | 58.93 | 56.86 | 687,353 |
| Apr 25 2024 | 58.41 | 0.45 | 0.78% | 57.44 | 58.96 | 57.04 | 1,152,312 |
| Apr 24 2024 | 57.96 | 0.52 | 0.91% | 57.60 | 59.59 | 56.94 | 1,581,071 |
| Apr 23 2024 | 57.44 | 3.90 | 7.28% | 54.45 | 57.65 | 54.085 | 1,276,337 |
| Apr 22 2024 | 53.54 | 1.26 | 2.41% | 53.14 | 53.86 | 52.22 | 620,524 |
| Apr 19 2024 | 52.28 | -0.04 | -0.08% | 52.10 | 53.075 | 51.98 | 1,216,644 |
| Apr 18 2024 | 52.32 | 0.35 | 0.67% | 52.12 | 53.30 | 52.09 | 665,849 |
| Apr 17 2024 | 51.97 | -0.12 | -0.23% | 52.71 | 52.975 | 51.81 | 753,927 |
| Apr 16 2024 | 52.09 | 0.34 | 0.66% | 51.47 | 52.35 | 50.8501 | 492,404 |
| Apr 15 2024 | 51.75 | 0.03 | 0.06% | 52.24 | 52.48 | 51.24 | 377,970 |
| Apr 12 2024 | 51.72 | -0.53 | -1.01% | 51.93 | 52.21 | 51.38 | 387,347 |
| Apr 11 2024 | 52.25 | 0.54 | 1.04% | 51.80 | 52.44 | 51.34 | 439,791 |
| Apr 10 2024 | 51.71 | -2.25 | -4.17% | 52.84 | 53.24 | 51.51 | 562,306 |
| Apr 09 2024 | 53.96 | -0.05 | -0.09% | 54.19 | 54.40 | 53.12 | 393,187 |
| Apr 08 2024 | 54.01 | 0.16 | 0.30% | 54.11 | 54.44 | 53.61 | 434,339 |
| Apr 05 2024 | 53.85 | 1.06 | 2.01% | 52.87 | 53.89 | 52.87 | 403,429 |
| Apr 04 2024 | 52.79 | -0.41 | -0.77% | 53.71 | 53.92 | 52.55 | 457,877 |
| Apr 03 2024 | 53.20 | 0.95 | 1.82% | 51.96 | 53.59 | 51.875 | 513,044 |
| Apr 02 2024 | 52.25 | -1.29 | -2.41% | 53.05 | 53.05 | 51.70 | 625,722 |
| Apr 01 2024 | 53.54 | -0.39 | -0.72% | 54.26 | 54.34 | 53.14 | 481,495 |
| Mar 28 2024 | 53.93 | 0.53 | 0.99% | 53.54 | 54.64 | 53.21 | 637,379 |
| Mar 27 2024 | 53.40 | 0.49 | 0.93% | 53.15 | 53.52 | 52.78 | 733,002 |
| Mar 26 2024 | 52.91 | -0.29 | -0.55% | 53.42 | 53.61 | 52.79 | 429,558 |
| Mar 25 2024 | 53.20 | -0.78 | -1.44% | 54.11 | 54.35 | 53.19 | 357,968 |
| Mar 22 2024 | 53.98 | -0.23 | -0.42% | 54.15 | 54.29 | 53.718 | 336,217 |
| Mar 21 2024 | 54.21 | 1.58 | 3.00% | 52.99 | 54.39 | 52.81 | 626,943 |
| Mar 20 2024 | 52.63 | 0.36 | 0.69% | 52.20 | 52.69 | 51.74 | 700,232 |
| Mar 19 2024 | 52.27 | 0.00 | 0.00% | 52.12 | 52.66 | 52.04 | 563,257 |
| Mar 18 2024 | 52.27 | -0.13 | -0.25% | 52.50 | 52.95 | 52.18 | 551,084 |
| Mar 15 2024 | 52.40 | 0.95 | 1.85% | 51.28 | 52.60 | 51.28 | 3,999,643 |
| Mar 14 2024 | 51.45 | -0.44 | -0.85% | 51.59 | 51.69 | 50.84 | 481,121 |
| Mar 13 2024 | 51.89 | 0.03 | 0.06% | 51.86 | 52.09 | 51.27 | 648,908 |
| Mar 12 2024 | 51.86 | -0.09 | -0.17% | 51.90 | 51.92 | 50.97 | 476,954 |
| Mar 11 2024 | 51.95 | 0.19 | 0.37% | 51.85 | 52.22 | 51.46 | 848,633 |
| Mar 08 2024 | 51.76 | -0.08 | -0.15% | 52.32 | 52.72 | 51.15 | 774,891 |
| Mar 07 2024 | 51.84 | 1.44 | 2.86% | 50.81 | 51.95 | 50.745 | 621,181 |
| Mar 06 2024 | 50.40 | -0.52 | -1.02% | 51.30 | 51.49 | 49.95 | 527,286 |
| Mar 05 2024 | 50.92 | -0.95 | -1.83% | 51.20 | 51.875 | 50.625 | 538,032 |
| Mar 04 2024 | 51.87 | 0.43 | 0.84% | 51.64 | 52.41 | 51.50 | 563,525 |
| Mar 01 2024 | 51.44 | 0.06 | 0.12% | 51.66 | 51.85 | 50.94 | 588,040 |
| Feb 29 2024 | 51.38 | 0.49 | 0.96% | 51.61 | 51.77 | 50.82 | 778,224 |
| Feb 28 2024 | 50.89 | -0.43 | -0.84% | 51.05 | 51.52 | 50.82 | 495,330 |
| Feb 27 2024 | 51.32 | 0.64 | 1.26% | 51.19 | 51.90 | 51.155 | 763,509 |
| Feb 26 2024 | 50.68 | 1.54 | 3.13% | 49.21 | 50.765 | 49.10 | 696,511 |
| Feb 23 2024 | 49.14 | 1.50 | 3.15% | 47.82 | 49.15 | 47.67 | 564,206 |
| Feb 22 2024 | 47.64 | -0.50 | -1.04% | 48.15 | 48.55 | 47.46 | 565,235 |
| Feb 21 2024 | 48.14 | -0.45 | -0.93% | 48.51 | 48.66 | 47.98 | 627,966 |
| Feb 20 2024 | 48.59 | -1.08 | -2.17% | 49.10 | 49.325 | 48.47 | 747,854 |
| Feb 16 2024 | 49.67 | -0.91 | -1.80% | 50.26 | 50.59 | 49.66 | 703,006 |
| Feb 15 2024 | 50.58 | 1.66 | 3.39% | 48.99 | 50.61 | 48.99 | 732,108 |
| Feb 14 2024 | 48.92 | 0.87 | 1.81% | 48.73 | 49.20 | 48.30 | 650,402 |
| Feb 13 2024 | 48.05 | -2.13 | -4.24% | 48.86 | 49.25 | 47.84 | 1,159,487 |
