Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 59.15 | -0.64 | -1.07% | 59.49 | 59.49 | 58.27 | 63,268 |
| May 20 2024 | 59.79 | -0.08 | -0.13% | 59.98 | 60.664 | 59.4558 | 91,281 |
| May 17 2024 | 59.87 | 0.01 | 0.02% | 60.03 | 60.03 | 59.42 | 48,727 |
| May 16 2024 | 59.86 | -0.77 | -1.27% | 60.68 | 60.68 | 59.40 | 60,197 |
| May 15 2024 | 60.63 | 1.10 | 1.85% | 59.83 | 60.63 | 59.30 | 74,700 |
| May 14 2024 | 59.53 | 1.72 | 2.98% | 58.52 | 59.70 | 57.99 | 72,292 |
| May 13 2024 | 57.81 | 0.01 | 0.02% | 58.14 | 58.49 | 57.41 | 66,768 |
| May 10 2024 | 57.80 | -0.10 | -0.17% | 58.50 | 58.92 | 56.44 | 63,586 |
| May 09 2024 | 57.90 | 2.69 | 4.87% | 56.21 | 60.14 | 56.21 | 165,950 |
| May 08 2024 | 55.21 | -0.11 | -0.20% | 55.25 | 55.6999 | 54.6401 | 33,928 |
| May 07 2024 | 55.32 | 1.10 | 2.03% | 54.68 | 56.1663 | 54.235 | 104,589 |
| May 06 2024 | 54.22 | 1.25 | 2.36% | 53.53 | 54.5628 | 53.3042 | 79,938 |
| May 03 2024 | 52.97 | 1.90 | 3.72% | 52.76 | 53.4608 | 51.30 | 129,764 |
| May 02 2024 | 51.07 | 1.86 | 3.78% | 49.48 | 51.21 | 49.25 | 65,691 |
| May 01 2024 | 49.21 | 0.50 | 1.03% | 48.36 | 49.54 | 48.36 | 59,455 |
| Apr 30 2024 | 48.71 | -0.66 | -1.34% | 49.23 | 49.37 | 48.34 | 40,942 |
| Apr 29 2024 | 49.37 | 0.29 | 0.59% | 49.25 | 49.45 | 48.57 | 55,918 |
| Apr 26 2024 | 49.08 | 0.08 | 0.16% | 48.96 | 49.52 | 48.7001 | 20,940 |
| Apr 25 2024 | 49.00 | -0.72 | -1.45% | 49.30 | 49.74 | 48.61 | 37,830 |
| Apr 24 2024 | 49.72 | -0.57 | -1.13% | 50.01 | 50.25 | 49.66 | 43,495 |
| Apr 23 2024 | 50.29 | 0.45 | 0.90% | 49.77 | 50.84 | 49.52 | 48,818 |
| Apr 22 2024 | 49.84 | 0.65 | 1.32% | 49.01 | 50.07 | 48.91 | 44,812 |
| Apr 19 2024 | 49.19 | 0.20 | 0.41% | 48.78 | 49.8007 | 48.51 | 64,936 |
| Apr 18 2024 | 48.99 | -0.29 | -0.59% | 49.48 | 49.89 | 48.86 | 51,080 |
| Apr 17 2024 | 49.28 | -1.20 | -2.38% | 50.87 | 51.00 | 49.235 | 48,766 |
| Apr 16 2024 | 50.48 | 0.02 | 0.04% | 50.39 | 50.79 | 49.9401 | 39,462 |
| Apr 15 2024 | 50.46 | 0.18 | 0.36% | 50.36 | 50.93 | 50.09 | 40,553 |
| Apr 12 2024 | 50.28 | -1.97 | -3.77% | 52.19 | 52.19 | 50.19 | 55,704 |
| Apr 11 2024 | 52.25 | 1.12 | 2.19% | 51.13 | 52.27 | 50.67 | 54,151 |
| Apr 10 2024 | 51.13 | -2.00 | -3.76% | 52.65 | 53.08 | 51.05 | 62,588 |
| Apr 09 2024 | 53.13 | 0.12 | 0.23% | 53.30 | 53.60 | 52.59 | 34,344 |
| Apr 08 2024 | 53.01 | 0.21 | 0.40% | 53.16 | 53.8175 | 52.85 | 55,258 |
| Apr 05 2024 | 52.80 | 0.81 | 1.56% | 52.09 | 53.00 | 51.85 | 55,142 |
| Apr 04 2024 | 51.99 | 1.33 | 2.63% | 51.50 | 52.882 | 51.22 | 63,467 |
| Apr 03 2024 | 50.66 | 0.25 | 0.50% | 49.99 | 51.2999 | 49.93 | 162,616 |
| Apr 02 2024 | 50.41 | 0.78 | 1.57% | 49.78 | 51.155 | 49.715 | 64,637 |
| Apr 01 2024 | 49.63 | -0.47 | -0.94% | 50.10 | 50.46 | 49.37 | 55,191 |
| Mar 28 2024 | 50.10 | -0.05 | -0.10% | 50.29 | 50.56 | 49.73 | 87,995 |
| Mar 27 2024 | 50.15 | 0.84 | 1.70% | 49.73 | 50.15 | 49.57 | 44,922 |
| Mar 26 2024 | 49.31 | -0.67 | -1.34% | 50.19 | 50.45 | 49.0279 | 52,162 |
| Mar 25 2024 | 49.98 | 1.58 | 3.26% | 48.30 | 50.02 | 48.30 | 73,919 |
| Mar 22 2024 | 48.40 | -0.08 | -0.17% | 48.66 | 48.66 | 48.07 | 48,417 |
| Mar 21 2024 | 48.48 | 0.25 | 0.52% | 48.43 | 48.94 | 48.28 | 57,026 |
| Mar 20 2024 | 48.23 | 0.56 | 1.17% | 47.39 | 48.4827 | 47.32 | 48,315 |
| Mar 19 2024 | 47.67 | 0.42 | 0.89% | 47.00 | 47.93 | 47.00 | 51,905 |
| Mar 18 2024 | 47.25 | -0.31 | -0.65% | 47.50 | 48.08 | 47.25 | 68,176 |
| Mar 15 2024 | 47.56 | 0.17 | 0.36% | 46.84 | 48.00 | 46.84 | 125,021 |
| Mar 14 2024 | 47.39 | -0.73 | -1.52% | 48.13 | 48.4202 | 47.01 | 63,326 |
| Mar 13 2024 | 48.12 | -0.01 | -0.02% | 48.04 | 49.00 | 48.005 | 57,519 |
| Mar 12 2024 | 48.13 | 0.36 | 0.75% | 47.53 | 48.79 | 47.41 | 51,014 |
| Mar 11 2024 | 47.77 | -0.41 | -0.85% | 48.40 | 48.68 | 47.72 | 42,343 |
| Mar 08 2024 | 48.18 | -1.77 | -3.54% | 49.98 | 50.19 | 48.03 | 91,997 |
| Mar 07 2024 | 49.95 | 4.88 | 10.83% | 49.01 | 51.37 | 48.43 | 185,808 |
| Mar 06 2024 | 45.07 | 0.40 | 0.90% | 45.00 | 45.45 | 44.5501 | 86,615 |
| Mar 05 2024 | 44.67 | -0.99 | -2.17% | 45.64 | 45.98 | 44.54 | 34,058 |
| Mar 04 2024 | 45.66 | 0.38 | 0.84% | 45.38 | 45.95 | 45.08 | 59,442 |
| Mar 01 2024 | 45.28 | 0.27 | 0.60% | 45.24 | 45.54 | 44.8582 | 36,161 |
| Feb 29 2024 | 45.01 | 0.45 | 1.01% | 44.90 | 45.50 | 44.59 | 57,713 |
| Feb 28 2024 | 44.56 | 0.07 | 0.16% | 44.11 | 44.6375 | 44.11 | 47,050 |
| Feb 27 2024 | 44.49 | 0.31 | 0.70% | 44.59 | 44.70 | 43.71 | 47,300 |
| Feb 26 2024 | 44.18 | 0.61 | 1.40% | 43.54 | 44.65 | 43.54 | 78,119 |
| Feb 23 2024 | 43.57 | 0.92 | 2.16% | 42.73 | 43.57 | 42.585 | 38,376 |
| Feb 22 2024 | 42.65 | 0.01 | 0.02% | 42.46 | 42.735 | 42.36 | 22,276 |
