Closing price on 7/3/2024
|
|
Open |
28.80 |
High |
28.80 |
Low |
27.80 |
Volume |
32,300 |
Split-adjusted Price |
28.30 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2024
|
-0.50 / -1.74%
|
28.80
|
28.80
|
27.80
|
28.30
|
28.00
|
28.30
|
32,300
|
|
7/2/2024
|
+0.60 / +2.17%
|
28.00
|
29.40
|
28.00
|
28.30
|
28.80
|
28.30
|
11,400
|
|
7/1/2024
|
-1.10 / -3.81%
|
28.90
|
28.90
|
27.00
|
27.80
|
27.70
|
27.80
|
49,800
|
|
6/28/2024
|
-1.10 / -3.74%
|
29.20
|
29.30
|
28.30
|
28.30
|
28.90
|
28.30
|
32,800
|
|
6/27/2024
|
-0.10 / -0.34%
|
29.40
|
29.50
|
29.30
|
29.40
|
29.40
|
29.40
|
3,900
|
|
6/26/2024
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.30
|
29.80
|
29.50
|
29.80
|
30,300
|
|
6/25/2024
|
-0.50 / -1.66%
|
33.00
|
33.00
|
29.40
|
29.70
|
29.90
|
29.70
|
19,700
|
|
6/24/2024
|
-2.40 / -7.48%
|
32.00
|
32.00
|
29.20
|
29.70
|
30.20
|
29.70
|
87,700
|
|
6/21/2024
|
-1.20 / -3.67%
|
32.60
|
32.70
|
31.50
|
31.50
|
32.10
|
31.50
|
88,500
|
|
6/20/2024
|
+0.10 / +0.31%
|
32.70
|
33.10
|
32.40
|
32.70
|
32.70
|
32.70
|
57,500
|
|
6/19/2024
|
-0.40 / -1.22%
|
32.80
|
32.80
|
32.20
|
32.40
|
32.60
|
32.40
|
42,300
|
|
6/18/2024
|
-0.50 / -1.51%
|
33.50
|
33.50
|
32.10
|
32.60
|
32.80
|
32.60
|
121,200
|
|
6/17/2024
|
-1.10 / -3.22%
|
33.50
|
33.50
|
32.90
|
33.10
|
33.10
|
33.10
|
85,000
|
|
6/14/2024
|
-1.50 / -4.32%
|
35.70
|
35.70
|
32.60
|
33.20
|
34.20
|
33.20
|
76,000
|
|
6/13/2024
|
+1.60 / +4.69%
|
34.30
|
35.90
|
33.80
|
35.70
|
34.70
|
35.70
|
90,800
|
|
6/12/2024
|
-0.10 / -0.29%
|
35.20
|
35.30
|
33.10
|
34.80
|
34.10
|
34.80
|
112,000
|
|
6/11/2024
|
-2.20 / -5.96%
|
36.60
|
36.60
|
34.20
|
34.70
|
34.90
|
34.70
|
120,700
|
|
6/10/2024
|
0.00 / 0.00%
|
36.80
|
38.10
|
35.50
|
36.70
|
36.90
|
36.70
|
279,900
|
|
6/7/2024
|
+0.90 / +2.53%
|
36.10
|
37.90
|
35.70
|
36.50
|
36.70
|
36.50
|
247,300
|
|
6/6/2024
|
+2.40 / +7.25%
|
33.90
|
37.80
|
33.30
|
35.50
|
35.60
|
35.50
|
156,300
|
|
6/5/2024
|
-0.30 / -0.90%
|
33.20
|
34.40
|
32.50
|
33.00
|
33.10
|
33.00
|
100,700
|
|
6/4/2024
|
-0.50 / -1.49%
|
33.50
|
33.80
|
32.50
|
33.10
|
33.30
|
33.10
|
66,800
|
|
6/3/2024
|
0.00 / 0.00%
|
33.60
|
34.00
|
33.10
|
33.60
|
33.60
|
33.60
|
91,000
|
|
5/31/2024
|
+0.40 / +1.21%
|
35.00
|
35.00
|
32.80
|
33.40
|
33.60
|
33.40
|
54,300
|
|
5/30/2024
|
-2.30 / -6.55%
|
33.50
|
34.00
|
32.70
|
32.80
|
33.00
|
32.80
|
98,700
|
|
5/29/2024
|
-0.40 / -1.15%
|
35.50
|
35.90
|
34.40
|
34.50
|
35.10
|
34.50
|
119,100
|
|
5/28/2024
|
+1.70 / +5.12%
|
34.00
|
36.00
|
33.60
|
34.90
|
34.90
|
34.90
|
159,300
|
|
5/27/2024
|
-1.70 / -4.90%
|
34.70
|
34.70
|
32.40
|
33.00
|
33.20
|
33.00
|
99,800
|
|
5/24/2024
|
-4.90 / -12.76%
|
37.70
|
37.70
|
33.00
|
33.50
|
34.70
|
33.50
|
194,300
|
|
5/23/2024
|
-0.70 / -1.83%
|
42.00
|
42.00
|
37.50
|
37.60
|
38.40
|
37.60
|
95,700
|
|
|