Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MLPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 08 2024 | 48.05 | 0.16 | 0.33% | 48.25 | 48.68 | 47.94 | 4,843 |
| Nov 07 2024 | 47.89 | 0.09 | 0.20% | 47.975 | 48.23 | 47.745 | 4,588 |
| Nov 06 2024 | 47.795 | 1.80 | 3.90% | 47.50 | 48.65 | 47.50 | 7,072 |
| Nov 05 2024 | 46.00 | 0.24 | 0.52% | 45.86 | 46.00 | 45.545 | 3,497 |
| Nov 04 2024 | 45.76 | -0.07 | -0.14% | 45.72 | 45.795 | 45.58 | 1,293 |
| Nov 01 2024 | 45.825 | 0.15 | 0.32% | 45.58 | 45.935 | 45.58 | 720 |
| Oct 31 2024 | 45.68 | -0.42 | -0.91% | 45.905 | 45.945 | 45.68 | 839 |
| Oct 30 2024 | 46.10 | 0.27 | 0.58% | 45.995 | 46.10 | 45.815 | 987 |
| Oct 29 2024 | 45.835 | 0.07 | 0.15% | 46.015 | 46.015 | 45.73 | 903 |
| Oct 28 2024 | 45.765 | -0.35 | -0.75% | 46.265 | 46.265 | 45.66 | 5,901 |
| Oct 25 2024 | 46.11 | -0.03 | -0.07% | 46.15 | 46.355 | 46.11 | 533 |
| Oct 24 2024 | 46.14 | 0.09 | 0.18% | 46.40 | 46.49 | 46.125 | 4,422 |
| Oct 23 2024 | 46.055 | 0.09 | 0.20% | 46.215 | 46.215 | 46.055 | 112 |
| Oct 22 2024 | 45.965 | 0.05 | 0.11% | 45.875 | 45.965 | 45.73 | 211 |
| Oct 21 2024 | 45.915 | 0.12 | 0.26% | 46.10 | 46.415 | 45.915 | 2,105 |
| Oct 18 2024 | 45.795 | -0.56 | -1.20% | 46.05 | 46.23 | 45.795 | 3,986 |
| Oct 17 2024 | 46.35 | 0.23 | 0.50% | 46.315 | 46.38 | 46.12 | 526 |
| Oct 16 2024 | 46.12 | -0.01 | -0.01% | 46.07 | 46.125 | 45.85 | 1,921 |
| Oct 15 2024 | 46.125 | -0.15 | -0.31% | 46.26 | 46.27 | 45.90 | 641 |
| Oct 14 2024 | 46.27 | 0.09 | 0.18% | 46.305 | 46.305 | 46.085 | 2,669 |
| Oct 11 2024 | 46.185 | 0.11 | 0.23% | 46.025 | 46.20 | 45.825 | 844 |
| Oct 10 2024 | 46.08 | 0.54 | 1.19% | 45.94 | 46.08 | 45.845 | 992 |
| Oct 09 2024 | 45.54 | 0.01 | 0.01% | 45.51 | 45.54 | 45.395 | 1,459 |
| Oct 08 2024 | 45.535 | -0.57 | -1.23% | 45.735 | 45.88 | 45.47 | 3,114 |
| Oct 07 2024 | 46.10 | 0.20 | 0.44% | 45.81 | 46.105 | 45.81 | 561 |
| Oct 04 2024 | 45.90 | 0.78 | 1.74% | 45.75 | 46.01 | 45.60 | 3,188 |
| Oct 03 2024 | 45.115 | -0.02 | -0.03% | 45.30 | 45.39 | 45.05 | 1,786 |
| Oct 02 2024 | 45.13 | 0.05 | 0.11% | 45.23 | 45.385 | 45.10 | 3,672 |
| Oct 01 2024 | 45.08 | 0.56 | 1.27% | 44.61 | 45.08 | 44.43 | 1,277 |
| Sep 30 2024 | 44.515 | 0.31 | 0.70% | 44.235 | 44.515 | 43.81 | 3,101 |
| Sep 27 2024 | 44.205 | 0.16 | 0.35% | 44.015 | 44.23 | 43.83 | 5,821 |
| Sep 26 2024 | 44.05 | -0.59 | -1.32% | 44.53 | 44.56 | 44.00 | 5,829 |
| Sep 25 2024 | 44.64 | -0.12 | -0.27% | 44.64 | 44.75 | 44.40 | 283 |
| Sep 24 2024 | 44.76 | -0.13 | -0.29% | 45.02 | 45.15 | 44.76 | 1,564 |
| Sep 23 2024 | 44.89 | 0.48 | 1.08% | 44.48 | 44.975 | 44.395 | 1,364 |
| Sep 20 2024 | 44.41 | -0.34 | -0.76% | 44.405 | 44.52 | 44.275 | 1,073 |
| Sep 19 2024 | 44.75 | 0.10 | 0.24% | 44.955 | 45.07 | 44.715 | 1,062 |
| Sep 18 2024 | 44.645 | -0.32 | -0.71% | 44.785 | 44.785 | 44.635 | 2,005 |
| Sep 17 2024 | 44.965 | 0.39 | 0.87% | 44.67 | 44.965 | 44.665 | 1,232 |
| Sep 16 2024 | 44.575 | 0.10 | 0.22% | 44.585 | 44.75 | 44.415 | 1,093 |
| Sep 13 2024 | 44.475 | -0.06 | -0.12% | 44.415 | 44.595 | 44.40 | 671 |
| Sep 12 2024 | 44.53 | -0.39 | -0.87% | 44.285 | 44.62 | 44.20 | 419 |
| Sep 11 2024 | 44.92 | 0.29 | 0.65% | 44.80 | 45.16 | 44.67 | 767 |
| Sep 10 2024 | 44.63 | -0.06 | -0.13% | 44.54 | 44.65 | 44.37 | 1,046 |
| Sep 09 2024 | 44.69 | 0.11 | 0.25% | 44.71 | 44.80 | 44.69 | 937 |
| Sep 06 2024 | 44.58 | -0.40 | -0.89% | 44.65 | 44.89 | 44.44 | 3,408 |
| Sep 05 2024 | 44.98 | -0.15 | -0.33% | 44.78 | 45.05 | 44.78 | 3,075 |
| Sep 04 2024 | 45.13 | 0.05 | 0.11% | 45.07 | 45.25 | 45.07 | 194 |
| Sep 03 2024 | 45.08 | -0.74 | -1.62% | 45.775 | 45.785 | 44.90 | 1,898 |
| Sep 02 2024 | 45.82 | 0.19 | 0.41% | 45.615 | 45.82 | 45.615 | 1,114 |
| Aug 30 2024 | 45.635 | 0.27 | 0.58% | 45.75 | 45.765 | 45.635 | 1,254 |
| Aug 29 2024 | 45.37 | 0.72 | 1.61% | 44.86 | 45.455 | 44.86 | 2,263 |
| Aug 28 2024 | 44.65 | -0.58 | -1.28% | 44.815 | 44.87 | 44.65 | 1,320 |
| Aug 27 2024 | 45.23 | -0.04 | -0.09% | 45.10 | 45.23 | 45.10 | 1,159 |
| Aug 26 2024 | 45.27 | 0.42 | 0.94% | 45.03 | 45.42 | 45.03 | 261 |
| Aug 23 2024 | 44.85 | -0.04 | -0.09% | 44.845 | 45.06 | 44.845 | 1,045 |
| Aug 22 2024 | 44.89 | 0.04 | 0.09% | 44.84 | 44.89 | 44.67 | 262 |
| Aug 21 2024 | 44.85 | -0.07 | -0.14% | 44.855 | 44.98 | 44.825 | 2,686 |
| Aug 20 2024 | 44.915 | -1.04 | -2.26% | 45.65 | 45.72 | 44.915 | 997 |
| Aug 19 2024 | 45.955 | 0.73 | 1.63% | 45.54 | 45.955 | 45.495 | 2,336 |
| Aug 16 2024 | 45.22 | 1.51 | 3.45% | 45.05 | 45.285 | 44.76 | 8,233 |
| Aug 14 2024 | 43.71 | -0.08 | -0.17% | 43.775 | 43.85 | 43.46 | 1,951 |
| Aug 13 2024 | 43.785 | -0.69 | -1.54% | 44.00 | 44.08 | 43.47 | 4,344 |
| Aug 12 2024 | 44.47 | -0.16 | -0.36% | 44.46 | 44.75 | 44.46 | 1,416 |
