Register for real-time alerts, custom portfolio, and market movers
MMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 33.18 | -0.12 | -0.36% | 33.66 | 33.80 | 33.15 | 109,471 |
| May 03 2024 | 33.30 | 0.74 | 2.27% | 33.44 | 33.54 | 33.20 | 113,098 |
| May 02 2024 | 32.56 | 1.09 | 3.46% | 31.85 | 32.67 | 31.695 | 99,520 |
| May 01 2024 | 31.47 | -0.20 | -0.63% | 31.85 | 32.38 | 31.43 | 82,167 |
| Apr 30 2024 | 31.67 | -0.77 | -2.37% | 32.00 | 32.23 | 31.56 | 92,594 |
| Apr 29 2024 | 32.44 | 0.17 | 0.53% | 32.52 | 32.84 | 32.2438 | 106,386 |
| Apr 26 2024 | 32.27 | 0.03 | 0.09% | 32.38 | 32.675 | 32.25 | 90,533 |
| Apr 25 2024 | 32.24 | -0.11 | -0.34% | 32.10 | 32.37 | 31.86 | 69,484 |
| Apr 24 2024 | 32.35 | -0.01 | -0.03% | 32.02 | 32.63 | 31.69 | 98,312 |
| Apr 23 2024 | 32.36 | 0.76 | 2.41% | 31.49 | 32.60 | 31.39 | 97,743 |
| Apr 22 2024 | 31.60 | 0.58 | 1.87% | 31.29 | 31.95 | 30.91 | 66,049 |
| Apr 19 2024 | 31.02 | 0.02 | 0.06% | 30.91 | 31.46 | 30.83 | 103,073 |
| Apr 18 2024 | 31.00 | 0.27 | 0.88% | 30.76 | 31.33 | 30.61 | 102,400 |
| Apr 17 2024 | 30.73 | -1.02 | -3.21% | 31.96 | 32.02 | 30.65 | 122,256 |
| Apr 16 2024 | 31.75 | -0.57 | -1.76% | 31.97 | 32.19 | 31.65 | 115,578 |
| Apr 15 2024 | 32.32 | -0.03 | -0.09% | 32.43 | 32.43 | 31.935 | 113,221 |
| Apr 12 2024 | 32.35 | -0.51 | -1.55% | 32.57 | 32.97 | 32.29 | 88,662 |
| Apr 11 2024 | 32.86 | 0.35 | 1.08% | 32.61 | 33.09 | 32.37 | 83,969 |
| Apr 10 2024 | 32.51 | -1.23 | -3.65% | 32.65 | 32.84 | 32.11 | 151,752 |
| Apr 09 2024 | 33.74 | 0.83 | 2.52% | 32.94 | 33.81 | 32.89 | 131,169 |
| Apr 08 2024 | 32.91 | -0.38 | -1.14% | 33.57 | 33.905 | 32.87 | 124,621 |
| Apr 05 2024 | 33.29 | -0.18 | -0.54% | 33.22 | 33.7002 | 33.17 | 69,244 |
| Apr 04 2024 | 33.47 | 0.03 | 0.09% | 33.94 | 34.235 | 33.30 | 89,846 |
| Apr 03 2024 | 33.44 | 0.90 | 2.77% | 32.53 | 33.49 | 32.53 | 112,548 |
| Apr 02 2024 | 32.54 | -1.04 | -3.10% | 33.03 | 33.66 | 32.215 | 146,194 |
| Apr 01 2024 | 33.58 | -0.59 | -1.73% | 34.27 | 34.27 | 33.33 | 163,353 |
| Mar 28 2024 | 34.17 | 0.50 | 1.49% | 33.89 | 34.37 | 33.82 | 139,660 |
| Mar 27 2024 | 33.67 | 0.97 | 2.97% | 33.06 | 33.70 | 33.03 | 112,679 |
| Mar 26 2024 | 32.70 | 0.38 | 1.18% | 32.74 | 33.17 | 32.45 | 145,447 |
| Mar 25 2024 | 32.32 | 0.28 | 0.87% | 32.23 | 32.37 | 31.725 | 109,421 |
| Mar 22 2024 | 32.04 | -0.77 | -2.35% | 32.82 | 32.82 | 32.03 | 154,755 |
| Mar 21 2024 | 32.81 | 0.49 | 1.52% | 32.58 | 33.22 | 32.58 | 155,730 |
| Mar 20 2024 | 32.32 | 0.64 | 2.02% | 31.34 | 32.45 | 31.32 | 119,484 |
| Mar 19 2024 | 31.68 | -0.13 | -0.41% | 31.51 | 31.9057 | 31.51 | 127,587 |
| Mar 18 2024 | 31.81 | -1.19 | -3.61% | 33.17 | 33.17 | 31.735 | 175,288 |
| Mar 15 2024 | 33.00 | -0.28 | -0.84% | 33.11 | 33.90 | 32.62 | 2,330,555 |
| Mar 14 2024 | 33.28 | -0.19 | -0.57% | 33.12 | 33.31 | 32.37 | 375,986 |
| Mar 13 2024 | 33.47 | 0.00 | 0.00% | 33.46 | 33.84 | 33.24 | 294,443 |
| Mar 12 2024 | 33.47 | -0.59 | -1.73% | 33.94 | 33.94 | 33.18 | 320,940 |
| Mar 11 2024 | 34.06 | -0.50 | -1.45% | 33.95 | 34.26 | 33.06 | 349,600 |
| Mar 08 2024 | 34.56 | -0.40 | -1.14% | 35.46 | 35.78 | 34.38 | 155,428 |
| Mar 07 2024 | 34.96 | 0.15 | 0.43% | 35.08 | 35.17 | 34.60 | 110,406 |
| Mar 06 2024 | 34.81 | 0.10 | 0.29% | 35.24 | 35.31 | 34.445 | 152,347 |
| Mar 05 2024 | 34.71 | -0.55 | -1.56% | 34.91 | 35.20 | 34.53 | 140,561 |
| Mar 04 2024 | 35.26 | -1.17 | -3.21% | 36.36 | 36.40 | 35.13 | 133,049 |
| Mar 01 2024 | 36.43 | -0.26 | -0.71% | 36.61 | 36.62 | 35.93 | 99,377 |
| Feb 29 2024 | 36.69 | 0.56 | 1.55% | 36.85 | 37.23 | 36.46 | 195,048 |
| Feb 28 2024 | 36.13 | -0.43 | -1.18% | 36.13 | 36.6834 | 36.12 | 86,855 |
| Feb 27 2024 | 36.56 | -0.18 | -0.49% | 37.11 | 37.11 | 36.54 | 116,357 |
| Feb 26 2024 | 36.74 | -0.25 | -0.68% | 36.83 | 37.205 | 36.22 | 138,890 |
| Feb 23 2024 | 36.99 | -0.71 | -1.88% | 37.57 | 37.57 | 36.7304 | 133,565 |
| Feb 22 2024 | 37.70 | 0.73 | 1.97% | 36.91 | 37.78 | 36.91 | 167,932 |
| Feb 21 2024 | 36.97 | -1.65 | -4.27% | 38.40 | 38.84 | 36.78 | 147,925 |
| Feb 20 2024 | 38.62 | -0.82 | -2.08% | 38.90 | 39.33 | 38.42 | 206,692 |
| Feb 16 2024 | 39.44 | -0.52 | -1.30% | 39.45 | 40.20 | 38.78 | 424,122 |
| Feb 15 2024 | 39.96 | 1.35 | 3.50% | 39.21 | 40.8199 | 39.21 | 244,317 |
| Feb 14 2024 | 38.61 | 1.31 | 3.51% | 38.07 | 38.96 | 37.5601 | 234,248 |
| Feb 13 2024 | 37.30 | -1.70 | -4.36% | 37.32 | 37.62 | 36.825 | 209,912 |
| Feb 12 2024 | 39.00 | 0.59 | 1.54% | 38.59 | 39.62 | 38.52 | 117,594 |
| Feb 09 2024 | 38.41 | 0.68 | 1.80% | 37.96 | 38.912 | 37.4001 | 173,443 |
| Feb 08 2024 | 37.73 | 1.75 | 4.86% | 36.06 | 37.92 | 35.79 | 114,440 |
| Feb 07 2024 | 35.98 | -0.47 | -1.29% | 36.47 | 36.52 | 35.72 | 107,757 |
