|
Closing price on 5/25/2020
|
|
| Open |
50.70 |
| High |
50.90 |
| Low |
49.70 |
| Volume |
20,900 |
| Split-adjusted Price |
47.80 |
|
|
MML Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
-0.10 / -0.20%
|
50.70
|
50.90
|
49.70
|
50.60
|
50.50
|
47.80
|
20,900
|
|
|
5/22/2020
|
-0.70 / -1.36%
|
51.50
|
51.50
|
50.30
|
50.60
|
50.74
|
47.80
|
20,500
|
|
|
5/21/2020
|
-0.50 / -0.97%
|
51.90
|
52.00
|
51.00
|
51.30
|
51.59
|
48.46
|
28,100
|
|
|
5/20/2020
|
+0.10 / +0.19%
|
51.20
|
51.80
|
50.90
|
51.80
|
51.04
|
48.93
|
30,000
|
|
|
5/19/2020
|
-0.20 / -0.39%
|
51.90
|
52.90
|
51.40
|
51.70
|
51.79
|
48.84
|
37,600
|
|
|
5/18/2020
|
-1.30 / -2.44%
|
52.50
|
53.00
|
51.00
|
51.90
|
51.86
|
49.03
|
24,600
|
|
|
5/15/2020
|
-1.00 / -1.89%
|
54.90
|
54.90
|
52.00
|
52.00
|
53.19
|
49.12
|
36,100
|
|
|
5/14/2020
|
+2.30 / +4.54%
|
50.90
|
55.00
|
50.20
|
53.00
|
52.94
|
50.07
|
71,900
|
|
|
5/13/2020
|
-0.40 / -0.78%
|
51.50
|
51.70
|
50.00
|
50.70
|
50.97
|
47.89
|
24,300
|
|
|
5/12/2020
|
-0.40 / -0.78%
|
51.60
|
52.50
|
51.00
|
51.10
|
51.52
|
48.27
|
35,800
|
|
|
5/11/2020
|
+0.60 / +1.18%
|
52.50
|
52.80
|
50.50
|
51.50
|
51.18
|
48.65
|
22,700
|
|
|
5/8/2020
|
+0.70 / +1.40%
|
51.00
|
52.00
|
50.30
|
50.70
|
50.92
|
47.89
|
31,900
|
|
|
5/7/2020
|
0.00 / 0.00%
|
49.70
|
51.00
|
49.20
|
50.00
|
49.84
|
47.23
|
19,800
|
|
|
5/6/2020
|
+1.10 / +2.25%
|
48.50
|
50.00
|
48.50
|
50.00
|
49.72
|
47.23
|
16,400
|
|
|
5/5/2020
|
-1.00 / -2.00%
|
50.00
|
50.00
|
48.50
|
48.90
|
48.75
|
46.19
|
45,600
|
|
|
5/4/2020
|
-3.00 / -5.67%
|
52.80
|
52.80
|
49.10
|
49.90
|
50.58
|
47.14
|
24,800
|
|
|
4/29/2020
|
-1.80 / -3.30%
|
54.80
|
54.80
|
52.50
|
52.70
|
52.89
|
49.78
|
20,300
|
|
|
4/28/2020
|
+3.20 / +6.24%
|
51.00
|
54.50
|
49.70
|
54.50
|
51.93
|
51.48
|
74,600
|
|
|
4/27/2020
|
-1.10 / -2.10%
|
52.50
|
52.50
|
50.50
|
51.30
|
51.30
|
48.46
|
22,400
|
|
|
4/24/2020
|
+0.80 / +1.52%
|
52.80
|
53.50
|
52.00
|
53.50
|
52.41
|
50.54
|
10,700
|
|
|
4/23/2020
|
+1.90 / +3.74%
|
50.60
|
54.00
|
50.20
|
52.70
|
52.32
|
49.78
|
11,300
|
|
|
4/22/2020
|
-2.20 / -4.15%
|
49.80
|
52.50
|
48.00
|
50.80
|
50.59
|
47.99
|
34,100
|
|
|
4/21/2020
|
-2.00 / -3.64%
|
55.00
|
56.00
|
51.10
|
53.00
|
52.30
|
50.07
|
62,400
|
|
|
4/20/2020
|
-4.40 / -7.41%
|
59.80
|
59.90
|
54.50
|
55.00
|
56.64
|
51.95
|
72,000
|
|
|
4/17/2020
|
+7.80 / +15.00%
|
59.60
|
59.80
|
56.00
|
59.80
|
59.36
|
56.49
|
129,200
|
|
|
4/16/2020
|
+4.30 / +9.01%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
49.12
|
24,800
|
|
|
4/15/2020
|
+5.70 / +13.57%
|
42.00
|
47.70
|
42.00
|
47.70
|
45.35
|
45.06
|
89,600
|
|
|
4/14/2020
|
+1.20 / +2.94%
|
41.50
|
42.00
|
40.90
|
42.00
|
41.48
|
39.67
|
15,200
|
|
|
4/13/2020
|
-1.30 / -3.09%
|
42.00
|
42.00
|
40.60
|
40.80
|
40.95
|
38.54
|
8,100
|
|
|
4/10/2020
|
-0.10 / -0.24%
|
43.50
|
43.50
|
41.00
|
41.60
|
42.09
|
39.30
|
16,800
|
|
|