Closing price on 5/17/2024
|
|
Open |
27.70 |
High |
29.60 |
Low |
27.30 |
Volume |
57,500 |
Split-adjusted Price |
28.80 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+1.80 / +6.67%
|
27.70
|
29.60
|
27.30
|
28.80
|
28.90
|
28.80
|
57,500
|
|
5/16/2024
|
+0.10 / +0.38%
|
27.00
|
27.30
|
26.70
|
26.70
|
27.00
|
26.70
|
11,500
|
|
5/15/2024
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.20
|
26.50
|
26.60
|
26.50
|
13,700
|
|
5/14/2024
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.50
|
26.60
|
700
|
|
5/13/2024
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.50
|
26.10
|
6,300
|
|
5/10/2024
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.50
|
26.50
|
9,300
|
|
5/9/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
2,400
|
|
5/8/2024
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.50
|
26.30
|
2,400
|
|
5/7/2024
|
0.00 / 0.00%
|
26.30
|
27.10
|
26.20
|
26.30
|
26.30
|
26.30
|
11,500
|
|
5/6/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.20
|
26.30
|
26.30
|
26.30
|
7,700
|
|
5/3/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
300
|
|
5/2/2024
|
-0.60 / -2.25%
|
26.70
|
26.70
|
26.00
|
26.10
|
26.30
|
26.10
|
6,600
|
|
4/26/2024
|
+0.50 / +1.92%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.70
|
26.60
|
300
|
|
4/25/2024
|
-0.60 / -2.21%
|
27.00
|
27.00
|
23.50
|
26.50
|
26.10
|
26.50
|
1,700
|
|
4/24/2024
|
+0.10 / +0.37%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.10
|
27.40
|
300
|
|
4/23/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.10
|
27.10
|
27.30
|
27.10
|
2,000
|
|
4/19/2024
|
+0.10 / +0.36%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.10
|
28.00
|
1,200
|
|
4/17/2024
|
+0.80 / +3.05%
|
26.50
|
28.00
|
26.50
|
27.00
|
27.90
|
27.00
|
5,700
|
|
4/16/2024
|
-2.30 / -8.30%
|
26.50
|
26.50
|
25.40
|
25.40
|
26.20
|
25.40
|
6,200
|
|
4/15/2024
|
-0.90 / -3.23%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.70
|
27.00
|
8,400
|
|
4/12/2024
|
+1.00 / +3.70%
|
27.00
|
28.80
|
27.00
|
28.00
|
27.90
|
28.00
|
1,800
|
|
4/11/2024
|
-0.50 / -1.82%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
27.00
|
2,600
|
|
4/10/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
0
|
|
4/9/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
100
|
|
4/8/2024
|
-0.10 / -0.36%
|
27.50
|
27.50
|
25.80
|
27.40
|
27.50
|
27.40
|
4,200
|
|
4/5/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
0
|
|
4/4/2024
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.50
|
27.50
|
10,800
|
|
4/3/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.60
|
27.50
|
3,300
|
|
4/2/2024
|
-0.30 / -1.08%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
400
|
|
|