Closing price on 3/1/2024
|
|
Open |
28.00 |
High |
29.00 |
Low |
27.80 |
Volume |
6,500 |
Split-adjusted Price |
28.90 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2024
|
+1.20 / +4.33%
|
28.00
|
29.00
|
27.80
|
28.90
|
28.10
|
28.90
|
6,500
|
|
2/29/2024
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.70
|
27.70
|
1,500
|
|
2/28/2024
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.80
|
27.50
|
2,900
|
|
2/27/2024
|
-0.70 / -2.48%
|
29.70
|
29.70
|
27.50
|
27.50
|
28.00
|
27.50
|
4,300
|
|
2/26/2024
|
+0.40 / +1.44%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
100
|
|
2/23/2024
|
-0.60 / -2.14%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.80
|
27.40
|
8,000
|
|
2/22/2024
|
+0.40 / +1.44%
|
27.90
|
28.20
|
27.90
|
28.20
|
28.00
|
28.20
|
1,100
|
|
2/21/2024
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
1,300
|
|
2/20/2024
|
-0.40 / -1.42%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.80
|
27.70
|
2,200
|
|
2/19/2024
|
-0.20 / -0.71%
|
29.50
|
29.50
|
27.90
|
27.90
|
28.10
|
27.90
|
9,800
|
|
2/16/2024
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.10
|
28.00
|
900
|
|
2/15/2024
|
+0.90 / +3.23%
|
28.80
|
28.80
|
27.90
|
28.80
|
28.00
|
28.80
|
2,500
|
|
2/7/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
200
|
|
2/6/2024
|
0.00 / 0.00%
|
28.50
|
28.90
|
27.50
|
27.50
|
27.90
|
27.50
|
3,600
|
|
2/5/2024
|
+1.10 / +4.03%
|
29.00
|
29.00
|
27.20
|
28.40
|
27.50
|
28.40
|
2,600
|
|
2/2/2024
|
-0.90 / -3.20%
|
27.70
|
27.70
|
27.20
|
27.20
|
27.30
|
27.20
|
500
|
|
2/1/2024
|
+0.40 / +1.42%
|
28.00
|
28.50
|
27.90
|
28.50
|
28.10
|
28.50
|
1,500
|
|
1/31/2024
|
-0.40 / -1.41%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.10
|
28.00
|
4,700
|
|
1/30/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
500
|
|
1/29/2024
|
+0.50 / +1.76%
|
28.40
|
28.90
|
28.00
|
28.90
|
28.40
|
28.90
|
1,800
|
|
1/26/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
29.00
|
28.40
|
29.00
|
900
|
|
1/25/2024
|
-0.20 / -0.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
600
|
|
1/24/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.20
|
29.00
|
1,000
|
|
1/23/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4,000
|
|
1/22/2024
|
+0.10 / +0.35%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1,800
|
|
1/19/2024
|
-1.80 / -6.00%
|
29.00
|
29.10
|
27.70
|
28.20
|
28.90
|
28.20
|
4,700
|
|
1/18/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
1/17/2024
|
+3.50 / +13.21%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
100
|
|
1/16/2024
|
+0.70 / +2.39%
|
29.30
|
30.00
|
25.60
|
30.00
|
26.50
|
30.00
|
2,000
|
|
1/15/2024
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
500
|
|
|