Closing price on 10/19/2023
|
|
Open |
26.90 |
High |
28.00 |
Low |
26.90 |
Volume |
10,700 |
Split-adjusted Price |
28.00 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2023
|
+0.20 / +0.72%
|
26.90
|
28.00
|
26.90
|
28.00
|
28.00
|
28.00
|
10,700
|
|
10/18/2023
|
+0.20 / +0.73%
|
27.80
|
27.80
|
27.60
|
27.60
|
27.80
|
27.60
|
5,000
|
|
10/17/2023
|
+0.20 / +0.73%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.40
|
27.50
|
3,900
|
|
10/16/2023
|
+0.30 / +1.10%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.30
|
27.50
|
600
|
|
10/13/2023
|
-0.70 / -2.48%
|
27.30
|
27.80
|
26.50
|
27.50
|
27.20
|
27.50
|
5,400
|
|
10/12/2023
|
+2.10 / +7.95%
|
26.40
|
28.60
|
26.40
|
28.50
|
28.20
|
28.50
|
2,400
|
|
10/11/2023
|
+0.40 / +1.53%
|
26.30
|
26.50
|
26.20
|
26.50
|
26.40
|
26.50
|
500
|
|
10/10/2023
|
-1.00 / -3.80%
|
26.30
|
26.30
|
25.30
|
25.30
|
26.10
|
25.30
|
10,400
|
|
10/9/2023
|
-1.20 / -4.41%
|
26.50
|
27.20
|
26.00
|
26.00
|
26.30
|
26.00
|
7,200
|
|
10/6/2023
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.00
|
27.70
|
27.20
|
27.70
|
1,600
|
|
10/5/2023
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.80
|
27.50
|
1,800
|
|
10/4/2023
|
+0.80 / +2.96%
|
26.00
|
27.80
|
26.00
|
27.80
|
27.40
|
27.80
|
1,600
|
|
10/3/2023
|
-2.80 / -9.72%
|
28.30
|
28.50
|
24.60
|
26.00
|
27.00
|
26.00
|
2,900
|
|
10/2/2023
|
+2.00 / +7.52%
|
26.70
|
29.60
|
26.70
|
28.60
|
28.80
|
28.60
|
1,400
|
|
9/29/2023
|
+0.40 / +1.53%
|
26.60
|
26.70
|
26.60
|
26.60
|
26.60
|
26.60
|
1,300
|
|
9/28/2023
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.90
|
26.60
|
26.20
|
26.60
|
13,400
|
|
9/27/2023
|
-0.80 / -2.88%
|
27.30
|
27.30
|
26.00
|
27.00
|
26.60
|
27.00
|
6,500
|
|
9/26/2023
|
-1.00 / -3.53%
|
28.30
|
28.30
|
27.30
|
27.30
|
27.80
|
27.30
|
1,100
|
|
9/25/2023
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.30
|
28.50
|
2,000
|
|
9/22/2023
|
-0.60 / -2.03%
|
29.50
|
29.50
|
27.20
|
28.90
|
28.50
|
28.90
|
12,500
|
|
9/21/2023
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.50
|
29.50
|
1,300
|
|
9/20/2023
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.60
|
29.60
|
29.60
|
29.60
|
2,200
|
|
9/19/2023
|
-0.50 / -1.67%
|
29.70
|
29.80
|
29.40
|
29.40
|
29.70
|
29.40
|
4,700
|
|
9/18/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.80
|
29.80
|
29.90
|
29.80
|
1,900
|
|
9/15/2023
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.60
|
29.80
|
29.80
|
29.80
|
3,300
|
|
9/14/2023
|
-0.60 / -1.96%
|
30.10
|
30.10
|
29.80
|
30.00
|
30.00
|
30.00
|
7,900
|
|
9/13/2023
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.60
|
30.00
|
1,700
|
|
9/12/2023
|
-0.10 / -0.33%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.90
|
30.00
|
4,700
|
|
9/11/2023
|
0.00 / 0.00%
|
30.10
|
31.00
|
30.00
|
30.00
|
30.10
|
30.00
|
11,700
|
|
9/8/2023
|
-0.10 / -0.33%
|
30.20
|
30.80
|
29.90
|
30.00
|
30.00
|
30.00
|
37,300
|
|
|