Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 57.00 | -0.97 | -1.67% | 58.21 | 58.21 | 56.85 | 110,441 |
| Jun 17 2024 | 57.97 | 0.90 | 1.58% | 57.32 | 58.28 | 56.4401 | 53,214 |
| Jun 14 2024 | 57.07 | -0.10 | -0.17% | 56.41 | 57.18 | 55.563 | 136,266 |
| Jun 13 2024 | 57.17 | -2.00 | -3.38% | 59.00 | 59.00 | 57.1001 | 61,080 |
| Jun 12 2024 | 59.17 | 1.42 | 2.46% | 59.21 | 60.4756 | 58.67 | 60,356 |
| Jun 11 2024 | 57.75 | -0.63 | -1.08% | 57.73 | 58.275 | 57.60 | 30,531 |
| Jun 10 2024 | 58.38 | 1.18 | 2.06% | 56.52 | 58.6699 | 56.52 | 55,650 |
| Jun 07 2024 | 57.20 | -0.55 | -0.95% | 57.34 | 57.51 | 55.97 | 93,774 |
| Jun 06 2024 | 57.75 | -0.84 | -1.43% | 58.26 | 58.79 | 57.74 | 36,492 |
| Jun 05 2024 | 58.59 | 0.78 | 1.35% | 57.86 | 58.71 | 57.71 | 35,790 |
| Jun 04 2024 | 57.81 | -0.92 | -1.57% | 58.20 | 58.38 | 57.0601 | 56,377 |
| Jun 03 2024 | 58.73 | -2.07 | -3.40% | 61.28 | 61.52 | 58.54 | 69,049 |
| May 31 2024 | 60.80 | 1.56 | 2.63% | 59.85 | 61.87 | 59.45 | 130,353 |
| May 30 2024 | 59.24 | 1.47 | 2.54% | 57.84 | 59.52 | 57.64 | 45,161 |
| May 29 2024 | 57.77 | -1.24 | -2.10% | 58.11 | 58.31 | 57.21 | 89,371 |
| May 28 2024 | 59.01 | -0.34 | -0.57% | 59.505 | 59.5275 | 58.55 | 37,909 |
| May 24 2024 | 59.35 | 0.82 | 1.40% | 58.57 | 59.43 | 58.188 | 39,050 |
| May 23 2024 | 58.53 | -0.33 | -0.56% | 58.81 | 58.81 | 57.95 | 64,337 |
| May 22 2024 | 58.86 | -0.29 | -0.49% | 59.23 | 59.665 | 58.6601 | 42,429 |
| May 21 2024 | 59.15 | -0.64 | -1.07% | 59.49 | 59.49 | 58.27 | 63,268 |
| May 20 2024 | 59.79 | -0.08 | -0.13% | 59.98 | 60.664 | 59.4558 | 91,281 |
| May 17 2024 | 59.87 | 0.01 | 0.02% | 60.03 | 60.03 | 59.42 | 48,727 |
| May 16 2024 | 59.86 | -0.77 | -1.27% | 60.68 | 60.68 | 59.40 | 60,197 |
| May 15 2024 | 60.63 | 1.10 | 1.85% | 59.83 | 60.63 | 59.30 | 74,700 |
| May 14 2024 | 59.53 | 1.72 | 2.98% | 58.52 | 59.70 | 57.99 | 72,292 |
| May 13 2024 | 57.81 | 0.01 | 0.02% | 58.14 | 58.49 | 57.41 | 66,768 |
| May 10 2024 | 57.80 | -0.10 | -0.17% | 58.50 | 58.92 | 56.44 | 63,586 |
| May 09 2024 | 57.90 | 2.69 | 4.87% | 56.21 | 60.14 | 56.21 | 165,950 |
| May 08 2024 | 55.21 | -0.11 | -0.20% | 55.25 | 55.6999 | 54.6401 | 33,928 |
| May 07 2024 | 55.32 | 1.10 | 2.03% | 54.68 | 56.1663 | 54.235 | 104,589 |
| May 06 2024 | 54.22 | 1.25 | 2.36% | 53.53 | 54.5628 | 53.3042 | 79,938 |
| May 03 2024 | 52.97 | 1.90 | 3.72% | 52.76 | 53.4608 | 51.30 | 129,764 |
| May 02 2024 | 51.07 | 1.86 | 3.78% | 49.48 | 51.21 | 49.25 | 65,691 |
| May 01 2024 | 49.21 | 0.50 | 1.03% | 48.36 | 49.54 | 48.36 | 59,455 |
| Apr 30 2024 | 48.71 | -0.66 | -1.34% | 49.23 | 49.37 | 48.34 | 40,942 |
| Apr 29 2024 | 49.37 | 0.29 | 0.59% | 49.25 | 49.45 | 48.57 | 55,918 |
| Apr 26 2024 | 49.08 | 0.08 | 0.16% | 48.96 | 49.52 | 48.7001 | 20,940 |
| Apr 25 2024 | 49.00 | -0.72 | -1.45% | 49.30 | 49.74 | 48.61 | 37,830 |
| Apr 24 2024 | 49.72 | -0.57 | -1.13% | 50.01 | 50.25 | 49.66 | 43,495 |
| Apr 23 2024 | 50.29 | 0.45 | 0.90% | 49.77 | 50.84 | 49.52 | 48,818 |
| Apr 22 2024 | 49.84 | 0.65 | 1.32% | 49.01 | 50.07 | 48.91 | 44,812 |
| Apr 19 2024 | 49.19 | 0.20 | 0.41% | 48.78 | 49.8007 | 48.51 | 64,936 |
| Apr 18 2024 | 48.99 | -0.29 | -0.59% | 49.48 | 49.89 | 48.86 | 51,080 |
| Apr 17 2024 | 49.28 | -1.20 | -2.38% | 50.87 | 51.00 | 49.235 | 48,766 |
| Apr 16 2024 | 50.48 | 0.02 | 0.04% | 50.39 | 50.79 | 49.9401 | 39,462 |
| Apr 15 2024 | 50.46 | 0.18 | 0.36% | 50.36 | 50.93 | 50.09 | 40,553 |
| Apr 12 2024 | 50.28 | -1.97 | -3.77% | 52.19 | 52.19 | 50.19 | 55,704 |
| Apr 11 2024 | 52.25 | 1.12 | 2.19% | 51.13 | 52.27 | 50.67 | 54,151 |
| Apr 10 2024 | 51.13 | -2.00 | -3.76% | 52.65 | 53.08 | 51.05 | 62,588 |
| Apr 09 2024 | 53.13 | 0.12 | 0.23% | 53.30 | 53.60 | 52.59 | 34,344 |
| Apr 08 2024 | 53.01 | 0.21 | 0.40% | 53.16 | 53.8175 | 52.85 | 55,258 |
| Apr 05 2024 | 52.80 | 0.81 | 1.56% | 52.09 | 53.00 | 51.85 | 55,142 |
| Apr 04 2024 | 51.99 | 1.33 | 2.63% | 51.50 | 52.882 | 51.22 | 63,467 |
| Apr 03 2024 | 50.66 | 0.25 | 0.50% | 49.99 | 51.2999 | 49.93 | 162,616 |
| Apr 02 2024 | 50.41 | 0.78 | 1.57% | 49.78 | 51.155 | 49.715 | 64,637 |
| Apr 01 2024 | 49.63 | -0.47 | -0.94% | 50.10 | 50.46 | 49.37 | 55,191 |
| Mar 28 2024 | 50.10 | -0.05 | -0.10% | 50.29 | 50.56 | 49.73 | 87,995 |
| Mar 27 2024 | 50.15 | 0.84 | 1.70% | 49.73 | 50.15 | 49.57 | 44,922 |
| Mar 26 2024 | 49.31 | -0.67 | -1.34% | 50.19 | 50.45 | 49.0279 | 52,162 |
| Mar 25 2024 | 49.98 | 1.58 | 3.26% | 48.30 | 50.02 | 48.30 | 73,919 |
| Mar 22 2024 | 48.40 | -0.08 | -0.17% | 48.66 | 48.66 | 48.07 | 48,417 |
| Mar 21 2024 | 48.48 | 0.25 | 0.52% | 48.43 | 48.94 | 48.28 | 57,026 |
