Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MIELY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 34.74 | 1.34 | 4.01% | 34.00 | 34.75 | 34.00 | 156,129 |
| May 30 2024 | 33.40 | -0.60 | -1.76% | 33.4305 | 33.499 | 33.40 | 49,708 |
| May 29 2024 | 34.00 | -2.00 | -5.54% | 34.79 | 34.79 | 34.00 | 54,139 |
| May 28 2024 | 35.995 | -0.26 | -0.70% | 36.93 | 36.93 | 35.91 | 90,450 |
| May 24 2024 | 36.25 | 0.87 | 2.46% | 35.955 | 36.25 | 35.7359 | 65,817 |
| May 23 2024 | 35.38 | 0.27 | 0.77% | 35.29 | 36.446 | 35.23 | 47,628 |
| May 22 2024 | 35.11 | -0.81 | -2.26% | 34.03 | 35.88 | 34.03 | 88,394 |
| May 21 2024 | 35.92 | -0.30 | -0.83% | 35.985 | 36.20 | 35.848 | 17,047 |
| May 20 2024 | 36.22 | -0.02 | -0.06% | 36.12 | 36.33 | 36.12 | 27,793 |
| May 17 2024 | 36.24 | 0.17 | 0.47% | 36.19 | 36.555 | 36.1112 | 29,492 |
| May 16 2024 | 36.07 | -0.11 | -0.29% | 36.1622 | 36.41 | 36.07 | 32,977 |
| May 15 2024 | 36.176 | 0.47 | 1.31% | 35.875 | 36.21 | 35.875 | 21,439 |
| May 14 2024 | 35.7075 | 0.44 | 1.24% | 35.91 | 35.91 | 35.48 | 175,180 |
| May 13 2024 | 35.27 | -0.34 | -0.95% | 35.1415 | 36.28 | 35.1415 | 51,352 |
| May 10 2024 | 35.61 | -0.33 | -0.92% | 34.71 | 35.88 | 34.71 | 35,849 |
| May 09 2024 | 35.94 | -0.51 | -1.40% | 35.95 | 36.30 | 35.81 | 28,628 |
| May 08 2024 | 36.45 | -0.31 | -0.84% | 35.0801 | 36.50 | 35.0801 | 28,716 |
| May 07 2024 | 36.7595 | -0.54 | -1.45% | 37.90 | 37.90 | 36.72 | 27,226 |
| May 06 2024 | 37.30 | 0.26 | 0.70% | 38.48 | 38.48 | 36.8561 | 25,196 |
| May 03 2024 | 37.04 | 0.47 | 1.29% | 36.9399 | 37.05 | 36.78 | 36,805 |
| May 02 2024 | 36.57 | 0.55 | 1.53% | 36.44 | 36.6689 | 36.40 | 35,125 |
| May 01 2024 | 36.02 | 1.16 | 3.33% | 35.97 | 36.3545 | 35.87 | 45,557 |
| Apr 30 2024 | 34.86 | 2.63 | 8.16% | 35.47 | 35.47 | 34.86 | 42,927 |
| Apr 29 2024 | 32.23 | -0.15 | -0.46% | 31.75 | 32.24 | 31.70 | 64,671 |
| Apr 26 2024 | 32.38 | 1.71 | 5.58% | 31.99 | 32.63 | 31.99 | 65,296 |
| Apr 25 2024 | 30.668 | -1.13 | -3.56% | 31.31 | 31.31 | 30.40 | 48,722 |
| Apr 24 2024 | 31.80 | 0.32 | 1.02% | 31.01 | 31.89 | 31.01 | 25,968 |
| Apr 23 2024 | 31.48 | -0.37 | -1.16% | 31.00 | 32.00 | 31.00 | 52,067 |
| Apr 22 2024 | 31.85 | -0.17 | -0.52% | 32.00 | 32.00 | 31.56 | 38,727 |
| Apr 19 2024 | 32.0164 | -0.03 | -0.10% | 31.89 | 32.15 | 31.65 | 58,002 |
| Apr 18 2024 | 32.05 | -0.31 | -0.95% | 31.15 | 32.78 | 31.15 | 61,514 |
| Apr 17 2024 | 32.356 | -0.25 | -0.78% | 32.22 | 32.92 | 32.02 | 32,757 |
| Apr 16 2024 | 32.61 | -0.54 | -1.63% | 33.5999 | 33.5999 | 32.54 | 38,448 |
| Apr 15 2024 | 33.15 | 0.01 | 0.03% | 32.55 | 33.89 | 32.55 | 24,182 |
| Apr 12 2024 | 33.14 | -0.30 | -0.90% | 32.29 | 33.21 | 32.29 | 23,191 |
| Apr 11 2024 | 33.44 | 1.00 | 3.09% | 33.64 | 33.70 | 33.28 | 51,727 |
| Apr 10 2024 | 32.4388 | -0.53 | -1.61% | 32.49 | 33.92 | 32.28 | 55,883 |
| Apr 09 2024 | 32.97 | 0.80 | 2.49% | 32.50 | 33.16 | 32.50 | 128,333 |
| Apr 08 2024 | 32.17 | 0.63 | 2.00% | 31.98 | 32.25 | 31.98 | 62,746 |
| Apr 05 2024 | 31.54 | -0.46 | -1.44% | 31.50 | 31.60 | 31.30 | 113,423 |
| Apr 04 2024 | 32.00 | -0.30 | -0.93% | 32.99 | 32.99 | 31.20 | 206,467 |
| Apr 03 2024 | 32.30 | -0.16 | -0.49% | 32.09 | 32.35 | 32.09 | 73,436 |
| Apr 02 2024 | 32.4605 | -0.16 | -0.49% | 32.42 | 32.51 | 32.40 | 21,470 |
| Apr 01 2024 | 32.62 | -0.70 | -2.10% | 33.30 | 33.32 | 32.52 | 97,049 |
| Mar 28 2024 | 33.32 | -0.38 | -1.11% | 34.34 | 34.34 | 33.32 | 24,782 |
| Mar 27 2024 | 33.695 | -0.11 | -0.31% | 33.625 | 34.64 | 33.54 | 22,811 |
| Mar 26 2024 | 33.80 | 0.25 | 0.75% | 34.20 | 34.20 | 33.80 | 28,995 |
| Mar 25 2024 | 33.55 | -0.32 | -0.94% | 33.50 | 33.68 | 33.49 | 33,230 |
| Mar 22 2024 | 33.87 | 0.17 | 0.50% | 33.64 | 33.97 | 33.60 | 262,732 |
| Mar 21 2024 | 33.70 | -0.18 | -0.53% | 33.01 | 33.9391 | 33.01 | 123,443 |
| Mar 20 2024 | 33.8795 | 0.26 | 0.77% | 33.66 | 33.89 | 33.5895 | 21,091 |
| Mar 19 2024 | 33.62 | 0.48 | 1.44% | 33.765 | 33.765 | 33.30 | 25,850 |
| Mar 18 2024 | 33.142 | 0.48 | 1.48% | 33.00 | 33.19 | 33.00 | 44,243 |
| Mar 15 2024 | 32.66 | 0.61 | 1.90% | 33.00 | 33.00 | 32.63 | 30,564 |
| Mar 14 2024 | 32.05 | 0.04 | 0.12% | 31.99 | 33.06 | 31.57 | 29,947 |
| Mar 13 2024 | 32.01 | -0.81 | -2.47% | 31.7091 | 32.01 | 31.55 | 29,530 |
| Mar 12 2024 | 32.82 | -0.06 | -0.18% | 33.44 | 33.44 | 32.54 | 52,769 |
| Mar 11 2024 | 32.88 | -0.90 | -2.66% | 33.97 | 33.97 | 32.88 | 28,152 |
| Mar 08 2024 | 33.78 | 0.26 | 0.78% | 33.11 | 34.83 | 33.11 | 25,246 |
| Mar 07 2024 | 33.52 | 0.42 | 1.27% | 33.52 | 33.52 | 33.42 | 30,421 |
| Mar 06 2024 | 33.10 | 0.82 | 2.54% | 31.99 | 33.23 | 31.99 | 29,659 |
| Mar 05 2024 | 32.28 | 0.24 | 0.75% | 32.66 | 33.00 | 32.28 | 40,593 |
| Mar 04 2024 | 32.04 | -0.32 | -0.99% | 33.17 | 33.17 | 31.25 | 32,121 |
