Register for real-time alerts, custom portfolio, and market movers
MLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 591.82 | -2.57 | -0.43% | 592.73 | 598.65 | 585.14 | 331,326 |
| Apr 23 2024 | 594.39 | 10.07 | 1.72% | 585.60 | 597.23 | 584.9101 | 300,044 |
| Apr 22 2024 | 584.32 | 8.43 | 1.46% | 577.77 | 588.93 | 574.89 | 336,683 |
| Apr 19 2024 | 575.89 | -11.24 | -1.91% | 589.80 | 594.40 | 572.57 | 1,076,581 |
| Apr 18 2024 | 587.13 | -5.79 | -0.98% | 596.95 | 596.95 | 581.84 | 541,569 |
| Apr 17 2024 | 592.92 | -2.32 | -0.39% | 596.66 | 600.05 | 590.44 | 494,656 |
| Apr 16 2024 | 595.24 | -4.00 | -0.67% | 592.67 | 600.74 | 591.97 | 333,730 |
| Apr 15 2024 | 599.24 | -2.87 | -0.48% | 612.95 | 619.49 | 597.84 | 442,646 |
| Apr 12 2024 | 602.11 | -4.97 | -0.82% | 601.81 | 606.78 | 600.16 | 238,831 |
| Apr 11 2024 | 607.08 | 0.53 | 0.09% | 605.26 | 611.24 | 603.91 | 283,072 |
| Apr 10 2024 | 606.55 | -4.08 | -0.67% | 597.54 | 611.02 | 595.245 | 364,583 |
| Apr 09 2024 | 610.63 | -10.90 | -1.75% | 621.87 | 622.23 | 603.3574 | 457,586 |
| Apr 08 2024 | 621.53 | 2.12 | 0.34% | 620.75 | 626.67 | 618.26 | 438,498 |
| Apr 05 2024 | 619.41 | 15.32 | 2.54% | 607.82 | 622.275 | 607.82 | 396,675 |
| Apr 04 2024 | 604.09 | -6.29 | -1.03% | 615.90 | 620.78 | 603.97 | 430,681 |
| Apr 03 2024 | 610.38 | 8.30 | 1.38% | 602.47 | 612.84 | 602.47 | 347,858 |
| Apr 02 2024 | 602.08 | -2.34 | -0.39% | 593.59 | 603.18 | 593.42 | 383,414 |
| Apr 01 2024 | 604.42 | -9.52 | -1.55% | 613.94 | 616.50 | 604.37 | 302,541 |
| Mar 28 2024 | 613.94 | 2.08 | 0.34% | 611.82 | 615.11 | 608.71 | 308,724 |
| Mar 27 2024 | 611.86 | 1.76 | 0.29% | 614.23 | 615.00 | 602.35 | 524,501 |
| Mar 26 2024 | 610.10 | 5.29 | 0.87% | 605.45 | 610.56 | 604.00 | 326,433 |
| Mar 25 2024 | 604.81 | -2.31 | -0.38% | 607.69 | 608.125 | 602.09 | 324,916 |
| Mar 22 2024 | 607.12 | -5.83 | -0.95% | 608.02 | 610.60 | 603.10 | 362,437 |
| Mar 21 2024 | 612.95 | 9.31 | 1.54% | 606.31 | 613.56 | 604.46 | 347,849 |
| Mar 20 2024 | 603.64 | 1.37 | 0.23% | 601.74 | 606.42 | 598.4254 | 388,000 |
| Mar 19 2024 | 602.27 | 5.51 | 0.92% | 594.39 | 604.25 | 593.71 | 351,844 |
| Mar 18 2024 | 596.76 | 0.49 | 0.08% | 597.32 | 603.13 | 596.44 | 437,126 |
| Mar 15 2024 | 596.27 | -10.27 | -1.69% | 599.41 | 607.2052 | 596.11 | 610,404 |
| Mar 14 2024 | 606.54 | 1.62 | 0.27% | 602.76 | 608.19 | 600.01 | 414,220 |
| Mar 13 2024 | 604.92 | 1.76 | 0.29% | 602.98 | 608.95 | 600.86 | 294,588 |
| Mar 12 2024 | 603.16 | 7.45 | 1.25% | 597.03 | 603.53 | 595.755 | 312,561 |
| Mar 11 2024 | 595.71 | -1.14 | -0.19% | 596.40 | 597.79 | 590.395 | 451,705 |
| Mar 08 2024 | 596.85 | -15.06 | -2.46% | 609.89 | 612.00 | 594.40 | 797,715 |
| Mar 07 2024 | 611.91 | 4.56 | 0.75% | 611.52 | 617.0798 | 609.5519 | 554,750 |
| Mar 06 2024 | 607.35 | 4.45 | 0.74% | 605.28 | 612.11 | 604.69 | 722,651 |
| Mar 05 2024 | 602.90 | 1.00 | 0.17% | 598.30 | 610.73 | 597.245 | 1,038,745 |
| Mar 04 2024 | 601.90 | 11.95 | 2.03% | 613.75 | 613.75 | 594.16 | 1,051,197 |
| Mar 01 2024 | 589.95 | 12.24 | 2.12% | 578.25 | 590.02 | 577.17 | 654,189 |
| Feb 29 2024 | 577.71 | 11.61 | 2.05% | 570.00 | 580.785 | 567.04 | 854,103 |
| Feb 28 2024 | 566.10 | 7.02 | 1.26% | 558.83 | 567.77 | 558.83 | 493,961 |
| Feb 27 2024 | 559.08 | 5.77 | 1.04% | 553.86 | 559.20 | 551.755 | 358,620 |
| Feb 26 2024 | 553.31 | 4.63 | 0.84% | 549.04 | 557.20 | 548.75 | 258,565 |
| Feb 23 2024 | 548.68 | 0.52 | 0.09% | 549.99 | 550.84 | 545.04 | 344,337 |
| Feb 22 2024 | 548.16 | 11.86 | 2.21% | 542.68 | 549.68 | 540.56 | 285,979 |
| Feb 21 2024 | 536.30 | 3.16 | 0.59% | 533.22 | 537.19 | 530.82 | 334,344 |
| Feb 20 2024 | 533.14 | -6.73 | -1.25% | 535.14 | 538.92 | 528.18 | 339,721 |
| Feb 16 2024 | 539.87 | 4.23 | 0.79% | 535.00 | 550.79 | 535.00 | 648,594 |
| Feb 15 2024 | 535.64 | -3.82 | -0.71% | 540.00 | 543.025 | 530.46 | 429,310 |
| Feb 14 2024 | 539.46 | 12.21 | 2.32% | 535.69 | 545.05 | 531.50 | 483,774 |
| Feb 13 2024 | 527.25 | -5.05 | -0.95% | 521.36 | 529.61 | 521.36 | 635,729 |
| Feb 12 2024 | 532.30 | 5.16 | 0.98% | 533.99 | 541.81 | 528.00 | 593,354 |
| Feb 09 2024 | 527.14 | 1.73 | 0.33% | 523.64 | 527.15 | 522.10 | 320,096 |
| Feb 08 2024 | 525.41 | 0.93 | 0.18% | 524.72 | 526.445 | 518.66 | 374,003 |
| Feb 07 2024 | 524.48 | 9.97 | 1.94% | 519.80 | 527.66 | 518.46 | 399,334 |
| Feb 06 2024 | 514.51 | 5.98 | 1.18% | 507.99 | 515.54 | 504.49 | 410,957 |
| Feb 05 2024 | 508.53 | -11.38 | -2.19% | 514.72 | 514.72 | 504.42 | 437,159 |
| Feb 02 2024 | 519.91 | 4.40 | 0.85% | 509.24 | 522.21 | 507.83 | 426,326 |
| Feb 01 2024 | 515.51 | 7.09 | 1.39% | 511.85 | 515.64 | 497.11 | 416,176 |
| Jan 31 2024 | 508.42 | -9.08 | -1.75% | 515.03 | 516.22 | 507.235 | 308,631 |
| Jan 30 2024 | 517.50 | 4.36 | 0.85% | 510.57 | 520.21 | 510.57 | 242,664 |
| Jan 29 2024 | 513.14 | 11.54 | 2.30% | 501.76 | 513.38 | 500.39 | 287,483 |
| Jan 26 2024 | 501.60 | -3.22 | -0.64% | 504.29 | 505.462 | 500.295 | 173,556 |
