Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 535.64 | -9.14 | -1.68% | 546.47 | 558.475 | 535.00 | 724,505 |
| Dec 17 2024 | 544.78 | -2.52 | -0.46% | 542.46 | 550.705 | 542.46 | 524,521 |
| Dec 16 2024 | 547.30 | -3.62 | -0.66% | 551.77 | 554.61 | 546.51 | 337,330 |
| Dec 13 2024 | 550.92 | -5.90 | -1.06% | 557.14 | 558.69 | 547.00 | 297,337 |
| Dec 12 2024 | 556.82 | -3.36 | -0.60% | 559.06 | 560.8275 | 554.9905 | 280,963 |
| Dec 11 2024 | 560.18 | -3.27 | -0.58% | 569.93 | 569.93 | 559.79 | 430,368 |
| Dec 10 2024 | 563.45 | -11.25 | -1.96% | 569.00 | 569.53 | 555.045 | 420,955 |
| Dec 09 2024 | 574.70 | -6.48 | -1.11% | 581.61 | 588.18 | 570.66 | 360,654 |
| Dec 06 2024 | 581.18 | -1.21 | -0.21% | 585.37 | 586.25 | 576.97 | 397,396 |
| Dec 05 2024 | 582.39 | -0.05 | -0.01% | 580.00 | 586.425 | 573.46 | 450,605 |
| Dec 04 2024 | 582.44 | -6.31 | -1.07% | 585.84 | 587.86 | 580.295 | 350,960 |
| Dec 03 2024 | 588.75 | -4.47 | -0.75% | 595.05 | 595.69 | 585.795 | 534,714 |
| Dec 02 2024 | 593.22 | -6.78 | -1.13% | 600.00 | 601.57 | 590.605 | 342,721 |
| Nov 29 2024 | 600.00 | 4.40 | 0.74% | 600.26 | 600.66 | 593.16 | 184,946 |
| Nov 27 2024 | 595.60 | -1.37 | -0.23% | 601.00 | 603.9099 | 592.66 | 379,058 |
| Nov 26 2024 | 596.97 | -7.03 | -1.16% | 603.18 | 603.995 | 589.89 | 475,486 |
| Nov 25 2024 | 604.00 | 6.19 | 1.04% | 600.20 | 610.32 | 600.015 | 764,670 |
| Nov 22 2024 | 597.81 | 7.21 | 1.22% | 590.00 | 599.345 | 587.579 | 448,569 |
| Nov 21 2024 | 590.60 | 5.34 | 0.91% | 588.73 | 593.73 | 584.24 | 347,847 |
| Nov 20 2024 | 585.26 | 2.56 | 0.44% | 582.70 | 585.50 | 579.36 | 443,056 |
| Nov 19 2024 | 582.70 | 1.06 | 0.18% | 574.14 | 584.1942 | 572.01 | 324,320 |
| Nov 18 2024 | 581.64 | -1.39 | -0.24% | 581.40 | 585.92 | 579.045 | 380,857 |
| Nov 15 2024 | 583.03 | -4.93 | -0.84% | 587.77 | 589.52 | 579.34 | 400,317 |
| Nov 14 2024 | 587.96 | -17.30 | -2.86% | 604.33 | 606.97 | 586.64 | 469,835 |
| Nov 13 2024 | 605.26 | -1.53 | -0.25% | 607.00 | 610.25 | 603.33 | 507,122 |
| Nov 12 2024 | 606.79 | -9.26 | -1.50% | 613.61 | 614.02 | 605.6401 | 312,324 |
| Nov 11 2024 | 616.05 | -3.53 | -0.57% | 624.59 | 626.11 | 615.345 | 379,414 |
| Nov 08 2024 | 619.58 | 2.42 | 0.39% | 618.69 | 624.11 | 617.15 | 402,853 |
| Nov 07 2024 | 617.16 | -0.15 | -0.02% | 622.45 | 622.45 | 614.64 | 516,817 |
| Nov 06 2024 | 617.31 | 34.79 | 5.97% | 619.13 | 633.23 | 616.41 | 1,063,650 |
| Nov 05 2024 | 582.52 | 0.54 | 0.09% | 580.11 | 587.13 | 580.11 | 569,613 |
| Nov 04 2024 | 581.98 | 1.84 | 0.32% | 580.98 | 582.82 | 577.52 | 326,340 |
| Nov 01 2024 | 580.14 | -12.20 | -2.06% | 594.57 | 596.42 | 580.05 | 496,350 |
| Oct 31 2024 | 592.34 | -12.51 | -2.07% | 596.63 | 601.53 | 592.28 | 627,756 |
| Oct 30 2024 | 604.85 | 20.97 | 3.59% | 580.91 | 610.335 | 575.21 | 917,460 |
| Oct 29 2024 | 583.88 | 5.61 | 0.97% | 574.23 | 584.26 | 571.13 | 647,916 |
| Oct 28 2024 | 578.27 | 8.06 | 1.41% | 576.77 | 579.9099 | 573.32 | 430,343 |
| Oct 25 2024 | 570.21 | -0.44 | -0.08% | 577.75 | 580.28 | 567.64 | 248,678 |
| Oct 24 2024 | 570.65 | 7.86 | 1.40% | 562.58 | 571.945 | 559.5101 | 381,814 |
| Oct 23 2024 | 562.79 | 1.84 | 0.33% | 559.84 | 564.3254 | 556.31 | 313,308 |
| Oct 22 2024 | 560.95 | -16.58 | -2.87% | 575.36 | 575.36 | 560.64 | 307,392 |
| Oct 21 2024 | 577.53 | -3.47 | -0.60% | 580.12 | 580.41 | 573.27 | 363,194 |
| Oct 18 2024 | 581.00 | 7.55 | 1.32% | 576.25 | 582.645 | 567.41 | 353,995 |
| Oct 17 2024 | 573.45 | 2.55 | 0.45% | 574.47 | 578.935 | 569.80 | 434,351 |
| Oct 16 2024 | 570.90 | 9.01 | 1.60% | 562.06 | 571.47 | 558.24 | 439,721 |
| Oct 15 2024 | 561.89 | 9.54 | 1.73% | 554.71 | 572.65 | 554.71 | 414,256 |
| Oct 14 2024 | 552.35 | 7.45 | 1.37% | 543.99 | 553.09 | 542.00 | 330,706 |
| Oct 11 2024 | 544.90 | 10.38 | 1.94% | 532.78 | 545.97 | 532.78 | 270,720 |
| Oct 10 2024 | 534.52 | 3.36 | 0.63% | 526.17 | 539.70 | 523.00 | 291,461 |
| Oct 09 2024 | 531.16 | 7.17 | 1.37% | 523.99 | 534.23 | 521.00 | 281,558 |
| Oct 08 2024 | 523.99 | 5.34 | 1.03% | 521.74 | 524.93 | 516.28 | 345,490 |
| Oct 07 2024 | 518.65 | -5.46 | -1.04% | 520.00 | 521.985 | 515.90 | 362,477 |
| Oct 04 2024 | 524.11 | 2.88 | 0.55% | 526.36 | 528.91 | 518.795 | 303,657 |
| Oct 03 2024 | 521.23 | 0.18 | 0.03% | 517.70 | 524.425 | 515.695 | 427,630 |
| Oct 02 2024 | 521.05 | -13.93 | -2.60% | 529.86 | 532.47 | 518.2706 | 624,667 |
| Oct 01 2024 | 534.98 | -3.27 | -0.61% | 536.30 | 539.43 | 527.32 | 426,014 |
| Sep 30 2024 | 538.25 | -0.86 | -0.16% | 536.35 | 539.81 | 529.20 | 549,992 |
| Sep 27 2024 | 539.11 | -0.54 | -0.10% | 538.26 | 544.2015 | 533.53 | 416,276 |
| Sep 26 2024 | 539.65 | 3.64 | 0.68% | 545.31 | 555.84 | 538.39 | 491,610 |
| Sep 25 2024 | 536.01 | 0.09 | 0.02% | 540.88 | 543.69 | 532.37 | 401,362 |
| Sep 24 2024 | 535.92 | -9.48 | -1.74% | 545.75 | 548.20 | 530.85 | 472,718 |
| Sep 23 2024 | 545.40 | -0.89 | -0.16% | 545.70 | 548.09 | 536.44 | 402,672 |
| Sep 20 2024 | 546.29 | -2.42 | -0.44% | 553.90 | 555.875 | 543.87 | 915,041 |
