Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 09 2024 | 5.73 | -0.11 | -1.88% | 5.74 | 5.74 | 5.73 | 56 |
| Jul 08 2024 | 5.84 | 0.06 | 1.04% | 5.81 | 5.88 | 5.77 | 813 |
| Jul 05 2024 | 5.78 | -0.11 | -1.87% | 5.78 | 5.78 | 5.78 | 247 |
| Jul 04 2024 | 5.89 | 0.06 | 1.03% | 5.84 | 5.93 | 5.84 | 2,445 |
| Jul 03 2024 | 5.83 | 0.03 | 0.52% | 5.78 | 5.83 | 5.76 | 556 |
| Jul 02 2024 | 5.80 | -0.08 | -1.36% | 5.85 | 5.86 | 5.80 | 242 |
| Jul 01 2024 | 5.88 | 0.16 | 2.80% | 5.80 | 5.90 | 5.80 | 1,721 |
| Jun 28 2024 | 5.72 | -0.48 | -7.74% | 5.90 | 5.90 | 5.72 | 760 |
| Jun 27 2024 | 6.20 | -0.06 | -0.96% | 6.23 | 6.25 | 6.18 | 515 |
| Jun 26 2024 | 6.26 | -0.13 | -2.03% | 6.31 | 6.31 | 6.22 | 2,183 |
| Jun 25 2024 | 6.39 | 0.00 | 0.00% | 6.39 | 6.39 | 6.36 | 2,340 |
| Jun 24 2024 | 6.39 | 0.04 | 0.63% | 6.38 | 6.39 | 6.36 | 518 |
| Jun 21 2024 | 6.35 | -0.07 | -1.09% | 6.40 | 6.48 | 6.35 | 1,104 |
| Jun 20 2024 | 6.42 | 0.11 | 1.74% | 6.35 | 6.42 | 6.35 | 76 |
| Jun 19 2024 | 6.31 | 0.13 | 2.10% | 6.24 | 6.31 | 6.24 | 413 |
| Jun 18 2024 | 6.18 | -0.05 | -0.80% | 6.17 | 6.18 | 6.17 | 135 |
| Jun 17 2024 | 6.23 | 0.09 | 1.47% | 6.18 | 6.24 | 6.175 | 2,053 |
| Jun 14 2024 | 6.14 | -0.16 | -2.54% | 6.08 | 6.14 | 6.06 | 1,694 |
| Jun 13 2024 | 6.30 | -0.12 | -1.87% | 6.33 | 6.33 | 6.30 | 325 |
| Jun 12 2024 | 6.42 | 0.08 | 1.26% | 6.41 | 6.42 | 6.35 | 1,025 |
| Jun 11 2024 | 6.34 | -0.17 | -2.61% | 6.37 | 6.39 | 6.34 | 781 |
| Jun 10 2024 | 6.51 | -0.03 | -0.46% | 6.41 | 6.51 | 6.41 | 701 |
| Jun 07 2024 | 6.54 | -0.04 | -0.61% | 6.57 | 6.57 | 6.54 | 981 |
| Jun 06 2024 | 6.58 | 0.08 | 1.15% | 6.55 | 6.62 | 6.55 | 1,961 |
| Jun 05 2024 | 6.505 | 0.11 | 1.64% | 6.46 | 6.505 | 6.37 | 2,360 |
| Jun 04 2024 | 6.40 | 0.07 | 1.11% | 6.41 | 6.42 | 6.34 | 1,767 |
| Jun 03 2024 | 6.33 | -0.10 | -1.56% | 6.50 | 6.51 | 6.33 | 516 |
| May 31 2024 | 6.43 | 0.03 | 0.47% | 6.42 | 6.43 | 6.40 | 346 |
| May 30 2024 | 6.40 | -0.01 | -0.16% | 6.28 | 6.41 | 6.28 | 1,815 |
| May 29 2024 | 6.41 | 0.00 | 0.00% | 6.43 | 6.43 | 6.41 | 864 |
| May 28 2024 | 6.41 | -0.04 | -0.62% | 6.45 | 6.45 | 6.41 | 158 |
| May 27 2024 | 6.45 | 0.10 | 1.57% | 6.36 | 6.45 | 6.36 | 712 |
| May 24 2024 | 6.35 | 0.03 | 0.47% | 6.28 | 6.42 | 6.28 | 2,262 |
| May 23 2024 | 6.32 | 0.07 | 1.12% | 6.32 | 6.335 | 6.30 | 781 |
| May 22 2024 | 6.25 | 0.09 | 1.46% | 6.14 | 6.25 | 6.11 | 715 |
| May 21 2024 | 6.16 | -0.36 | -5.52% | 6.30 | 6.31 | 6.12 | 2,012 |
| May 20 2024 | 6.52 | 0.28 | 4.49% | 6.43 | 6.52 | 6.40 | 7 |
| May 17 2024 | 6.24 | 0.12 | 1.96% | 6.10 | 6.24 | 6.10 | 986 |
| May 16 2024 | 6.12 | 0.27 | 4.62% | 5.87 | 6.12 | 5.87 | 5,065 |
| May 15 2024 | 5.85 | 0.16 | 2.81% | 5.80 | 5.85 | 5.80 | 305 |
| May 14 2024 | 5.69 | 0.02 | 0.35% | 5.69 | 5.69 | 5.69 | 941 |
| May 13 2024 | 5.67 | 0.02 | 0.35% | 5.68 | 5.68 | 5.65 | 2,675 |
| May 10 2024 | 5.65 | 0.01 | 0.18% | 5.63 | 5.67 | 5.63 | 738 |
| May 09 2024 | 5.64 | 0.00 | 0.00% | 5.62 | 5.64 | 5.62 | 169 |
| May 08 2024 | 5.64 | 0.02 | 0.36% | 5.57 | 5.65 | 5.57 | 3,939 |
| May 07 2024 | 5.62 | -0.02 | -0.27% | 5.675 | 5.685 | 5.62 | 1,801 |
| May 06 2024 | 5.635 | 0.11 | 1.90% | 5.635 | 5.635 | 5.635 | 152 |
| May 03 2024 | 5.53 | -0.05 | -0.90% | 5.53 | 5.53 | 5.53 | 112 |
| May 02 2024 | 5.58 | -0.01 | -0.18% | 5.59 | 5.59 | 5.58 | 493 |
| May 01 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.59 | 0.00 |
| Apr 30 2024 | 5.59 | -0.02 | -0.27% | 5.59 | 5.59 | 5.59 | 71 |
| Apr 29 2024 | 5.605 | 0.08 | 1.36% | 5.55 | 5.605 | 5.55 | 172 |
| Apr 26 2024 | 5.53 | -0.04 | -0.72% | 5.54 | 5.54 | 5.53 | 84 |
| Apr 25 2024 | 5.57 | -0.02 | -0.36% | 5.60 | 5.60 | 5.57 | 421 |
| Apr 24 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.59 | 0.00 |
| Apr 23 2024 | 5.59 | 0.03 | 0.54% | 5.59 | 5.59 | 5.59 | 1 |
| Apr 22 2024 | 5.56 | 0.03 | 0.54% | 5.55 | 5.56 | 5.55 | 118 |
| Apr 19 2024 | 5.53 | 0.02 | 0.36% | 5.48 | 5.53 | 5.47 | 44 |
| Apr 18 2024 | 5.51 | -0.03 | -0.54% | 5.52 | 5.52 | 5.51 | 308 |
| Apr 17 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 0.00 |
| Apr 16 2024 | 5.54 | -0.13 | -2.29% | 5.56 | 5.60 | 5.51 | 1,174 |
| Apr 15 2024 | 5.67 | -0.01 | -0.18% | 5.64 | 5.67 | 5.62 | 805 |
| Apr 12 2024 | 5.68 | 0.10 | 1.79% | 5.69 | 5.69 | 5.61 | 1,723 |
| Apr 11 2024 | 5.58 | -0.08 | -1.41% | 5.62 | 5.62 | 5.58 | 849 |
