MLCO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 1,951,842 |
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 |
Feb 16 2024 | 8.83 | -0.07 | -0.79% | 9.17 | 9.24 | 8.81 | 4,339,325 |
Feb 15 2024 | 8.90 | -0.28 | -3.05% | 9.13 | 9.17 | 8.82 | 2,112,736 |
Feb 14 2024 | 9.18 | 0.14 | 1.55% | 9.28 | 9.385 | 9.10 | 2,005,633 |
Feb 13 2024 | 9.04 | -0.16 | -1.74% | 8.93 | 9.31 | 8.84 | 3,430,158 |
Feb 12 2024 | 9.20 | 0.33 | 3.72% | 8.93 | 9.23 | 8.8321 | 2,887,867 |
Feb 09 2024 | 8.87 | 0.10 | 1.14% | 8.78 | 8.93 | 8.61 | 1,579,070 |
Feb 08 2024 | 8.77 | 0.23 | 2.69% | 8.63 | 9.14 | 8.63 | 2,479,253 |
Feb 07 2024 | 8.54 | -0.22 | -2.51% | 8.70 | 8.715 | 8.50 | 1,548,108 |
Feb 06 2024 | 8.76 | 0.47 | 5.67% | 8.51 | 8.885 | 8.41 | 2,399,995 |
Feb 05 2024 | 8.29 | 0.29 | 3.62% | 7.98 | 8.35 | 7.86 | 2,044,198 |
Feb 02 2024 | 8.00 | -0.14 | -1.72% | 8.02 | 8.075 | 7.89 | 919,824 |
Feb 01 2024 | 8.14 | 0.33 | 4.23% | 8.05 | 8.35 | 7.97 | 1,607,810 |
Jan 31 2024 | 7.81 | -0.15 | -1.88% | 7.90 | 8.13 | 7.80 | 1,843,520 |
Jan 30 2024 | 7.96 | -0.49 | -5.80% | 8.25 | 8.30 | 7.905 | 2,798,519 |
Jan 29 2024 | 8.45 | 0.01 | 0.12% | 8.50 | 8.50 | 8.20 | 1,353,829 |
Jan 26 2024 | 8.44 | -0.07 | -0.82% | 8.50 | 8.55 | 8.31 | 1,878,717 |
Jan 25 2024 | 8.51 | 0.10 | 1.19% | 8.76 | 8.885 | 8.475 | 4,229,392 |
Jan 24 2024 | 8.41 | 0.50 | 6.32% | 8.15 | 8.63 | 8.14 | 4,219,306 |
Jan 23 2024 | 7.91 | 0.64 | 8.80% | 7.50 | 8.13 | 7.47 | 4,870,354 |
Jan 22 2024 | 7.27 | -0.34 | -4.47% | 7.40 | 7.545 | 7.245 | 5,165,223 |
Jan 19 2024 | 7.61 | -0.21 | -2.69% | 7.73 | 7.75 | 7.48 | 2,091,540 |
Jan 18 2024 | 7.82 | 0.41 | 5.53% | 7.52 | 7.88 | 7.52 | 2,329,310 |
Jan 17 2024 | 7.41 | -0.66 | -8.18% | 7.77 | 7.80 | 7.35 | 5,580,484 |
Jan 16 2024 | 8.07 | -0.14 | -1.71% | 8.09 | 8.16 | 7.98 | 2,751,656 |
Jan 12 2024 | 8.21 | -0.15 | -1.79% | 8.35 | 8.57 | 8.165 | 2,107,168 |
Jan 11 2024 | 8.36 | 0.37 | 4.63% | 8.07 | 8.37 | 8.045 | 3,352,403 |
Jan 10 2024 | 7.99 | -0.62 | -7.20% | 8.54 | 8.61 | 7.925 | 5,877,022 |
Jan 09 2024 | 8.61 | -0.20 | -2.27% | 8.76 | 8.80 | 8.55 | 2,626,815 |
Jan 08 2024 | 8.81 | -0.22 | -2.44% | 8.93 | 8.945 | 8.705 | 2,231,092 |
Jan 05 2024 | 9.03 | -0.09 | -0.99% | 9.06 | 9.22 | 8.9339 | 1,936,039 |
Jan 04 2024 | 9.12 | -0.06 | -0.65% | 9.19 | 9.22 | 8.995 | 2,137,890 |
Jan 03 2024 | 9.18 | -0.05 | -0.54% | 9.10 | 9.2599 | 8.97 | 1,738,698 |
Jan 02 2024 | 9.23 | 0.36 | 4.06% | 8.83 | 9.56 | 8.7787 | 7,782,843 |
Dec 29 2023 | 8.87 | -0.04 | -0.45% | 8.84 | 8.98 | 8.82 | 2,346,665 |
Dec 28 2023 | 8.91 | 0.28 | 3.24% | 8.78 | 9.25 | 8.69 | 3,595,860 |
Dec 27 2023 | 8.63 | -0.16 | -1.82% | 8.81 | 8.87 | 8.61 | 2,031,008 |
Dec 26 2023 | 8.79 | 0.01 | 0.11% | 8.81 | 8.81 | 8.665 | 1,529,491 |
Dec 22 2023 | 8.78 | -0.43 | -4.67% | 9.04 | 9.07 | 8.71 | 7,228,990 |
Dec 21 2023 | 9.21 | 0.60 | 6.97% | 8.73 | 9.25 | 8.64 | 6,236,805 |
Dec 20 2023 | 8.61 | -0.35 | -3.91% | 9.00 | 9.00 | 8.53 | 2,945,333 |