Register for real-time alerts, custom portfolio, and market movers
ML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 73.02 | 1.13 | 1.57% | 72.48 | 78.34 | 72.15 | 290,303 |
| Jun 24 2024 | 71.89 | -1.95 | -2.64% | 73.57 | 74.70 | 71.35 | 138,976 |
| Jun 21 2024 | 73.84 | -1.76 | -2.33% | 75.80 | 76.01 | 73.26 | 160,331 |
| Jun 20 2024 | 75.60 | -2.10 | -2.70% | 77.70 | 78.45 | 73.50 | 245,246 |
| Jun 18 2024 | 77.70 | -2.33 | -2.91% | 80.04 | 82.19 | 77.07 | 217,633 |
| Jun 17 2024 | 80.03 | -5.33 | -6.24% | 85.01 | 85.36 | 77.40 | 274,953 |
| Jun 14 2024 | 85.36 | -2.58 | -2.93% | 87.00 | 88.52 | 85.02 | 120,683 |
| Jun 13 2024 | 87.94 | -4.06 | -4.41% | 92.72 | 94.00 | 84.85 | 272,085 |
| Jun 12 2024 | 92.00 | 8.55 | 10.25% | 87.80 | 92.28 | 87.50 | 327,079 |
| Jun 11 2024 | 83.45 | 0.10 | 0.12% | 81.71 | 84.09 | 79.31 | 163,651 |
| Jun 10 2024 | 83.35 | -4.01 | -4.59% | 86.87 | 88.10 | 83.29 | 136,482 |
| Jun 07 2024 | 87.36 | 1.10 | 1.28% | 84.80 | 90.50 | 84.00 | 120,497 |
| Jun 06 2024 | 86.26 | -5.22 | -5.71% | 91.29 | 93.5743 | 85.78 | 136,536 |
| Jun 05 2024 | 91.48 | 1.69 | 1.88% | 90.00 | 92.35 | 87.57 | 152,513 |
| Jun 04 2024 | 89.79 | -4.32 | -4.59% | 92.87 | 94.34 | 88.735 | 194,955 |
| Jun 03 2024 | 94.11 | -4.39 | -4.46% | 100.93 | 101.5881 | 91.38 | 184,077 |
| May 31 2024 | 98.50 | -0.71 | -0.72% | 99.00 | 100.7299 | 96.0201 | 253,944 |
| May 30 2024 | 99.21 | -0.93 | -0.93% | 102.42 | 106.8199 | 96.20 | 307,956 |
| May 29 2024 | 100.14 | 1.70 | 1.73% | 96.58 | 100.85 | 94.94 | 198,801 |
| May 28 2024 | 98.44 | 4.60 | 4.90% | 96.78 | 99.823 | 94.61 | 256,575 |
| May 24 2024 | 93.84 | 14.04 | 17.59% | 79.94 | 97.4699 | 79.75 | 508,414 |
| May 23 2024 | 79.80 | -2.59 | -3.14% | 83.69 | 84.18 | 77.83 | 147,261 |
| May 22 2024 | 82.39 | -2.58 | -3.04% | 84.03 | 85.05 | 81.3655 | 97,307 |
| May 21 2024 | 84.97 | 1.60 | 1.92% | 83.49 | 86.25 | 81.4565 | 158,949 |
| May 20 2024 | 83.37 | 5.65 | 7.27% | 78.48 | 85.00 | 78.48 | 180,783 |
| May 17 2024 | 77.72 | 3.93 | 5.33% | 73.77 | 78.89 | 73.22 | 96,658 |
| May 16 2024 | 73.79 | -5.85 | -7.35% | 79.63 | 79.99 | 73.79 | 118,894 |
| May 15 2024 | 79.64 | -1.35 | -1.67% | 82.25 | 83.00 | 78.79 | 189,959 |
| May 14 2024 | 80.99 | 0.24 | 0.30% | 80.30 | 81.82 | 79.53 | 92,085 |
| May 13 2024 | 80.75 | -0.68 | -0.84% | 82.67 | 84.80 | 79.30 | 124,839 |
| May 10 2024 | 81.43 | -0.52 | -0.63% | 82.69 | 83.61 | 80.40 | 127,713 |
| May 09 2024 | 81.95 | 4.31 | 5.55% | 77.64 | 83.115 | 75.91 | 199,455 |
| May 08 2024 | 77.64 | 6.11 | 8.54% | 72.17 | 77.83 | 69.27 | 214,809 |
| May 07 2024 | 71.53 | 0.13 | 0.18% | 82.29 | 84.99 | 68.32 | 359,923 |
| May 06 2024 | 71.40 | 0.34 | 0.48% | 71.24 | 73.83 | 70.455 | 209,348 |
| May 03 2024 | 71.06 | 2.09 | 3.03% | 71.00 | 73.32 | 69.275 | 227,954 |
| May 02 2024 | 68.97 | 1.67 | 2.48% | 68.72 | 69.13 | 65.57 | 73,818 |
| May 01 2024 | 67.30 | 0.99 | 1.49% | 65.96 | 68.82 | 64.36 | 142,013 |
| Apr 30 2024 | 66.31 | -0.32 | -0.48% | 65.99 | 68.34 | 65.4751 | 184,285 |
| Apr 29 2024 | 66.63 | -4.30 | -6.06% | 71.10 | 71.98 | 66.03 | 109,121 |
| Apr 26 2024 | 70.93 | 2.29 | 3.34% | 68.89 | 71.80 | 68.60 | 112,348 |
| Apr 25 2024 | 68.64 | -1.51 | -2.15% | 68.38 | 69.565 | 66.84 | 88,295 |
| Apr 24 2024 | 70.15 | -0.33 | -0.47% | 70.70 | 71.52 | 69.30 | 83,175 |
| Apr 23 2024 | 70.48 | 1.95 | 2.85% | 68.38 | 72.00 | 68.38 | 100,491 |
| Apr 22 2024 | 68.53 | -0.60 | -0.87% | 69.85 | 70.515 | 67.0642 | 94,620 |
| Apr 19 2024 | 69.13 | -3.24 | -4.48% | 71.32 | 72.365 | 68.70 | 111,705 |
| Apr 18 2024 | 72.37 | 0.03 | 0.04% | 71.84 | 74.35 | 71.00 | 60,549 |
| Apr 17 2024 | 72.34 | -2.72 | -3.62% | 75.90 | 76.90 | 71.77 | 64,674 |
| Apr 16 2024 | 75.06 | 2.61 | 3.60% | 71.93 | 75.44 | 70.00 | 130,674 |
| Apr 15 2024 | 72.45 | -6.19 | -7.87% | 80.94 | 82.47 | 71.85 | 184,469 |
| Apr 12 2024 | 78.64 | -1.90 | -2.36% | 79.86 | 79.9699 | 76.01 | 130,826 |
| Apr 11 2024 | 80.54 | 2.00 | 2.55% | 80.12 | 80.935 | 77.00 | 149,404 |
| Apr 10 2024 | 78.54 | -0.31 | -0.39% | 78.20 | 81.25 | 75.18 | 227,533 |
| Apr 09 2024 | 78.85 | -7.07 | -8.23% | 86.47 | 87.00 | 77.51 | 264,370 |
| Apr 08 2024 | 85.92 | 9.29 | 12.12% | 77.99 | 86.08 | 75.59 | 314,429 |
| Apr 05 2024 | 76.63 | 6.55 | 9.35% | 70.01 | 76.70 | 69.80 | 183,094 |
| Apr 04 2024 | 70.08 | -0.52 | -0.74% | 72.50 | 74.94 | 69.41 | 154,122 |
| Apr 03 2024 | 70.60 | 3.50 | 5.22% | 67.98 | 73.44 | 67.21 | 192,765 |
| Apr 02 2024 | 67.10 | 0.67 | 1.01% | 65.01 | 67.23 | 63.80 | 151,089 |
| Apr 01 2024 | 66.43 | -4.89 | -6.86% | 71.52 | 71.70 | 65.546 | 192,663 |
| Mar 28 2024 | 71.32 | -0.94 | -1.30% | 72.68 | 75.41 | 70.73 | 246,465 |
