|
Closing price on 1/11/2022
|
|
| Open |
72.00 |
| High |
72.00 |
| Low |
70.00 |
| Volume |
17,700 |
| Split-adjusted Price |
70.00 |
|
|
MML Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-2.10 / -2.91%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.70
|
70.00
|
17,700
|
|
|
1/10/2022
|
-2.20 / -2.96%
|
74.00
|
74.00
|
71.50
|
72.10
|
72.10
|
72.10
|
17,100
|
|
|
1/7/2022
|
-0.60 / -0.80%
|
74.60
|
75.00
|
73.50
|
74.00
|
74.30
|
74.00
|
6,100
|
|
|
1/6/2022
|
-0.40 / -0.53%
|
74.80
|
74.80
|
74.40
|
74.50
|
74.60
|
74.50
|
11,900
|
|
|
1/5/2022
|
-0.40 / -0.53%
|
75.50
|
75.50
|
74.40
|
74.90
|
74.90
|
74.90
|
7,900
|
|
|
1/4/2022
|
-1.10 / -1.44%
|
77.00
|
78.50
|
73.00
|
75.50
|
75.30
|
75.50
|
16,200
|
|
|
12/31/2021
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.00
|
77.00
|
76.60
|
77.00
|
6,000
|
|
|
12/30/2021
|
+0.30 / +0.39%
|
77.00
|
77.10
|
76.80
|
77.00
|
77.00
|
77.00
|
7,300
|
|
|
12/29/2021
|
-0.60 / -0.77%
|
76.50
|
77.00
|
76.50
|
77.00
|
76.70
|
77.00
|
7,800
|
|
|
12/28/2021
|
-0.90 / -1.15%
|
78.50
|
78.50
|
77.00
|
77.50
|
77.60
|
77.50
|
9,400
|
|
|
12/27/2021
|
-1.00 / -1.27%
|
77.00
|
79.00
|
77.00
|
77.50
|
78.40
|
77.50
|
4,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.40
|
78.50
|
78.50
|
78.50
|
1,000
|
|
|
12/23/2021
|
-1.20 / -1.52%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.50
|
78.00
|
12,500
|
|
|
12/22/2021
|
+2.80 / +3.63%
|
81.50
|
81.50
|
79.00
|
80.00
|
79.20
|
80.00
|
11,000
|
|
|
12/21/2021
|
-0.50 / -0.62%
|
75.90
|
80.80
|
71.80
|
80.80
|
77.20
|
80.80
|
6,500
|
|
|
12/20/2021
|
+0.30 / +0.37%
|
81.00
|
81.50
|
81.00
|
81.30
|
81.30
|
81.30
|
3,800
|
|
|
12/17/2021
|
-0.60 / -0.74%
|
80.30
|
81.30
|
80.30
|
80.80
|
81.00
|
80.80
|
8,100
|
|
|
12/16/2021
|
-2.60 / -3.13%
|
82.50
|
82.50
|
80.00
|
80.50
|
81.40
|
80.50
|
10,100
|
|
|
12/15/2021
|
-0.60 / -0.72%
|
83.60
|
84.20
|
82.00
|
83.00
|
83.10
|
83.00
|
3,900
|
|
|
12/14/2021
|
-0.60 / -0.68%
|
88.50
|
88.80
|
87.90
|
87.90
|
88.50
|
83.03
|
896,900
|
|
|
12/13/2021
|
+0.40 / +0.46%
|
88.00
|
89.80
|
87.70
|
87.70
|
88.50
|
82.84
|
22,900
|
|
|
12/10/2021
|
-0.10 / -0.11%
|
87.50
|
87.60
|
87.10
|
87.20
|
87.30
|
82.37
|
13,900
|
|
|
12/9/2021
|
+1.40 / +1.63%
|
87.00
|
88.00
|
86.90
|
87.50
|
87.30
|
82.66
|
20,500
|
|
|
12/8/2021
|
+0.40 / +0.46%
|
86.40
|
86.80
|
85.20
|
86.70
|
86.10
|
81.90
|
15,700
|
|
|
12/7/2021
|
+2.00 / +2.36%
|
86.00
|
87.10
|
85.50
|
86.80
|
86.30
|
81.99
|
910,800
|
|
|
12/6/2021
|
+3.90 / +4.78%
|
81.60
|
86.00
|
81.60
|
85.50
|
84.80
|
80.77
|
52,400
|
|
|
12/3/2021
|
-1.20 / -1.46%
|
84.00
|
84.00
|
80.80
|
81.00
|
81.60
|
76.52
|
11,800
|
|
|
12/2/2021
|
-2.70 / -3.15%
|
83.00
|
83.00
|
81.00
|
83.00
|
82.18
|
78.40
|
16,700
|
|
|
12/1/2021
|
-3.80 / -4.33%
|
87.50
|
87.50
|
83.80
|
84.00
|
85.70
|
79.35
|
919,800
|
|
|
11/30/2021
|
+5.20 / +6.33%
|
84.00
|
90.00
|
84.00
|
87.40
|
87.80
|
82.56
|
359,400
|
|
|