Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2020	-1.50 / -2.56%	59.00	59.00	57.10	57.10	57.64	53.94	5,400
2/19/2020	0.00 / 0.00%	57.50	58.60	57.00	58.60	57.66	55.36	5,000
2/18/2020	-0.40 / -0.68%	58.60	58.60	58.60	58.60	58.60	55.36	0
2/17/2020	+0.20 / +0.34%	58.10	59.00	58.10	59.00	58.55	55.73	6,800
2/14/2020	-0.30 / -0.51%	58.40	59.00	58.40	58.70	58.78	55.45	10,000
2/13/2020	-0.60 / -1.01%	59.70	59.70	57.00	59.00	58.05	55.73	8,600
2/12/2020	+0.40 / +0.68%	56.20	59.70	56.20	59.60	59.36	56.30	11,200
2/11/2020	+0.20 / +0.34%	59.00	59.80	59.00	59.20	59.49	55.92	3,400
2/10/2020	+1.10 / +1.90%	55.00	59.00	55.00	59.00	57.69	55.73	24,200
2/7/2020	-0.20 / -0.34%	57.90	58.00	57.80	57.80	57.93	54.60	7,000
2/6/2020	0.00 / 0.00%	57.50	59.80	57.50	58.00	57.97	54.79	12,900
2/5/2020	+0.50 / +0.87%	55.00	58.00	50.00	58.00	57.17	54.79	55,500
2/4/2020	-2.50 / -4.17%	60.00	60.00	57.50	57.50	58.32	54.32	3,600
2/3/2020	-4.30 / -6.69%	63.00	63.00	60.00	60.00	60.24	56.68	6,500
1/31/2020	+0.80 / +1.23%	66.00	66.00	58.00	65.80	64.26	62.16	14,000
1/30/2020	-0.70 / -1.07%	65.00	66.00	64.90	65.00	65.30	61.40	22,000
1/22/2020	-0.70 / -1.06%	65.80	66.00	65.20	65.20	65.72	61.59	2,000
1/21/2020	-0.10 / -0.15%	66.00	66.00	65.80	65.90	65.92	62.25	10,700
1/20/2020	+0.10 / +0.15%	66.00	66.00	66.00	66.00	66.00	62.35	2,200
1/17/2020	0.00 / 0.00%	65.90	66.00	65.20	66.00	65.92	62.35	18,100
1/16/2020	0.00 / 0.00%	66.00	66.00	65.90	66.00	66.00	62.35	11,200
1/15/2020	+0.10 / +0.15%	66.00	66.00	65.10	66.00	65.96	62.35	25,200
1/14/2020	0.00 / 0.00%	65.80	65.90	65.10	65.90	65.87	62.25	14,100
1/13/2020	0.00 / 0.00%	65.80	65.90	65.10	65.90	65.81	62.25	17,600
1/10/2020	0.00 / 0.00%	65.50	66.00	65.20	65.90	65.85	62.25	8,700
1/9/2020	0.00 / 0.00%	65.90	66.00	65.00	65.90	65.90	62.25	32,600
1/8/2020	-0.10 / -0.15%	65.90	66.00	65.50	65.90	65.94	62.25	12,700
1/7/2020	0.00 / 0.00%	66.00	66.00	65.10	66.00	65.86	62.35	39,600
1/6/2020	+0.10 / +0.15%	66.00	66.00	65.30	66.00	65.98	62.35	6,900
1/3/2020	0.00 / 0.00%	66.00	66.10	65.00	66.00	65.87	62.35	4,030,330

<<Previous 18 days Next 30 days>>

MML News

11/05	Meat producers forecast to see more positive results
01/12	MML: Change in personnel
04/11	MML: 06/11/2020, first trading date of additional registration share on UPCoM
02/11	MML: Admission of additional trading registration shares (MML) on UPCoM
30/10	MML: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AFX	13,100	7.30	-1.35%
AGM	91,400	3.31	-0.90%
AGX	400	73.00	0.00%
AIG	13,600	42.80	-0.70%
ANT	8,400	18.80	-0.53%
APF	10,800	50.20	-0.40%
ATA	6,300	0.60	20.00%
ATS	100	11.00	-9.84%
BBC	0	51.50	0.00%