Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 72.56 | -1.10 | -1.49% | 73.46 | 74.47 | 72.52 | 5,770,392 |
| Sep 19 2024 | 73.66 | 2.72 | 3.83% | 72.91 | 73.74 | 71.825 | 833,573 |
| Sep 18 2024 | 70.94 | -0.28 | -0.39% | 71.48 | 72.5525 | 70.54 | 1,008,806 |
| Sep 17 2024 | 71.22 | 0.72 | 1.02% | 71.20 | 72.43 | 70.8301 | 700,111 |
| Sep 16 2024 | 70.50 | 0.24 | 0.34% | 70.52 | 70.73 | 69.66 | 612,825 |
| Sep 13 2024 | 70.26 | 2.00 | 2.93% | 69.44 | 70.96 | 68.92 | 595,247 |
| Sep 12 2024 | 68.26 | 1.12 | 1.67% | 67.53 | 68.355 | 66.79 | 505,587 |
| Sep 11 2024 | 67.14 | 0.01 | 0.01% | 66.80 | 67.41 | 65.24 | 482,992 |
| Sep 10 2024 | 67.13 | 0.28 | 0.42% | 66.95 | 67.40 | 66.19 | 601,956 |
| Sep 09 2024 | 66.85 | 0.96 | 1.46% | 65.73 | 67.47 | 65.73 | 663,328 |
| Sep 06 2024 | 65.89 | -0.98 | -1.47% | 66.81 | 67.80 | 65.72 | 715,704 |
| Sep 05 2024 | 66.87 | -1.00 | -1.47% | 67.80 | 67.80 | 66.49 | 551,350 |
| Sep 04 2024 | 67.87 | -0.74 | -1.08% | 67.72 | 68.19 | 66.89 | 748,701 |
| Sep 03 2024 | 68.61 | -4.10 | -5.64% | 72.05 | 72.83 | 68.30 | 904,358 |
| Aug 30 2024 | 72.71 | 1.35 | 1.89% | 71.56 | 72.82 | 71.40 | 602,010 |
| Aug 29 2024 | 71.36 | 1.39 | 1.99% | 70.40 | 71.80 | 70.00 | 453,048 |
| Aug 28 2024 | 69.97 | 0.18 | 0.26% | 69.79 | 70.72 | 69.648 | 680,084 |
| Aug 27 2024 | 69.79 | -0.92 | -1.30% | 70.37 | 70.63 | 69.43 | 450,064 |
| Aug 26 2024 | 70.71 | -0.06 | -0.08% | 71.34 | 71.71 | 70.66 | 536,057 |
| Aug 23 2024 | 70.77 | 1.65 | 2.39% | 69.69 | 71.265 | 69.11 | 585,562 |
| Aug 22 2024 | 69.12 | -1.01 | -1.44% | 70.00 | 70.57 | 68.99 | 843,469 |
| Aug 21 2024 | 70.13 | 2.25 | 3.31% | 68.22 | 70.24 | 68.22 | 769,206 |
| Aug 20 2024 | 67.88 | -1.12 | -1.62% | 68.80 | 68.94 | 67.82 | 458,131 |
| Aug 19 2024 | 69.00 | 0.54 | 0.79% | 68.42 | 69.06 | 67.84 | 430,858 |
| Aug 16 2024 | 68.46 | 0.01 | 0.01% | 68.36 | 69.39 | 67.95 | 749,092 |
| Aug 15 2024 | 68.45 | 1.03 | 1.53% | 68.92 | 69.55 | 68.22 | 794,924 |
| Aug 14 2024 | 67.42 | -0.30 | -0.44% | 68.10 | 68.36 | 67.27 | 645,560 |
| Aug 13 2024 | 67.72 | 0.73 | 1.09% | 67.49 | 68.04 | 66.80 | 824,140 |
| Aug 12 2024 | 66.99 | -1.12 | -1.64% | 67.965 | 67.965 | 66.43 | 547,880 |
| Aug 09 2024 | 68.11 | 0.79 | 1.17% | 67.49 | 68.17 | 66.8501 | 430,826 |
| Aug 08 2024 | 67.32 | 0.97 | 1.46% | 67.54 | 67.665 | 66.50 | 561,755 |
| Aug 07 2024 | 66.35 | -1.52 | -2.24% | 68.80 | 69.6044 | 66.22 | 913,065 |
| Aug 06 2024 | 67.87 | 2.36 | 3.60% | 65.51 | 68.82 | 65.00 | 914,507 |
| Aug 05 2024 | 65.51 | -1.46 | -2.18% | 62.75 | 66.29 | 62.74 | 824,503 |
| Aug 02 2024 | 66.97 | -1.67 | -2.43% | 65.50 | 67.21 | 65.00 | 945,373 |
| Aug 01 2024 | 68.64 | -2.30 | -3.24% | 70.96 | 71.4956 | 66.89 | 941,150 |
| Jul 31 2024 | 70.94 | 0.61 | 0.87% | 70.70 | 72.68 | 69.02 | 975,555 |
| Jul 30 2024 | 70.33 | 1.37 | 1.99% | 69.49 | 70.7499 | 68.77 | 774,306 |
| Jul 29 2024 | 68.96 | -1.17 | -1.67% | 70.01 | 70.905 | 68.87 | 952,789 |
| Jul 26 2024 | 70.13 | 1.93 | 2.83% | 69.92 | 70.58 | 68.74 | 831,463 |
| Jul 25 2024 | 68.20 | 2.57 | 3.92% | 65.80 | 68.94 | 65.80 | 937,130 |
| Jul 24 2024 | 65.63 | -1.26 | -1.88% | 66.66 | 67.78 | 65.41 | 1,039,362 |
| Jul 23 2024 | 66.89 | 2.54 | 3.95% | 63.12 | 67.82 | 62.56 | 1,165,652 |
| Jul 22 2024 | 64.35 | 1.52 | 2.42% | 63.26 | 64.43 | 62.39 | 540,817 |
| Jul 19 2024 | 62.83 | -0.59 | -0.93% | 63.44 | 64.02 | 62.72 | 685,846 |
| Jul 18 2024 | 63.42 | -1.03 | -1.60% | 64.14 | 65.11 | 63.07 | 526,883 |
| Jul 17 2024 | 64.45 | 0.25 | 0.39% | 63.66 | 65.445 | 63.66 | 982,988 |
| Jul 16 2024 | 64.20 | 2.74 | 4.46% | 62.07 | 64.60 | 61.48 | 918,359 |
| Jul 15 2024 | 61.46 | 1.56 | 2.60% | 60.38 | 62.37 | 60.26 | 653,110 |
| Jul 12 2024 | 59.90 | 0.60 | 1.01% | 60.01 | 60.87 | 59.70 | 543,785 |
| Jul 11 2024 | 59.30 | 2.05 | 3.58% | 58.42 | 59.91 | 58.31 | 525,120 |
| Jul 10 2024 | 57.25 | 1.52 | 2.73% | 56.07 | 57.58 | 55.95 | 520,954 |
| Jul 09 2024 | 55.73 | -0.77 | -1.36% | 56.35 | 56.5824 | 55.72 | 529,809 |
| Jul 08 2024 | 56.50 | -0.15 | -0.26% | 57.15 | 57.45 | 56.34 | 540,705 |
| Jul 05 2024 | 56.65 | -0.18 | -0.32% | 56.71 | 56.91 | 55.725 | 352,619 |
| Jul 03 2024 | 56.83 | -0.13 | -0.23% | 57.11 | 57.48 | 56.71 | 246,882 |
| Jul 02 2024 | 56.96 | 0.87 | 1.55% | 56.12 | 57.53 | 56.06 | 523,699 |
| Jul 01 2024 | 56.09 | -0.47 | -0.83% | 57.05 | 57.22 | 55.195 | 489,085 |
| Jun 28 2024 | 56.56 | 0.00 | 0.00% | 56.56 | 56.56 | 56.56 | 0 |
| Jun 27 2024 | 56.56 | 0.68 | 1.22% | 56.26 | 56.66 | 56.05 | 503,307 |
| Jun 26 2024 | 55.88 | -1.10 | -1.93% | 56.52 | 56.82 | 55.79 | 716,356 |
| Jun 25 2024 | 56.98 | 0.33 | 0.58% | 56.50 | 57.02 | 55.92 | 721,498 |
