|
Closing price on 7/24/2020
|
|
| Open |
46.10 |
| High |
46.10 |
| Low |
43.00 |
| Volume |
26,800 |
| Split-adjusted Price |
40.62 |
|
|
MML Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-3.00 / -6.52%
|
46.10
|
46.10
|
43.00
|
43.00
|
44.69
|
40.62
|
26,800
|
|
|
7/23/2020
|
-1.10 / -2.34%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.12
|
43.45
|
3,000
|
|
|
7/22/2020
|
-0.80 / -1.67%
|
47.00
|
47.10
|
47.00
|
47.10
|
47.05
|
44.49
|
12,400
|
|
|
7/21/2020
|
+0.60 / +1.27%
|
47.30
|
47.90
|
47.00
|
47.90
|
47.13
|
45.25
|
10,300
|
|
|
7/20/2020
|
-0.50 / -1.05%
|
45.50
|
48.50
|
45.50
|
47.30
|
47.34
|
44.68
|
6,800
|
|
|
7/17/2020
|
0.00 / 0.00%
|
47.30
|
48.00
|
47.30
|
47.80
|
47.77
|
45.15
|
16,300
|
|
|
7/16/2020
|
+0.30 / +0.63%
|
47.80
|
47.80
|
47.00
|
47.80
|
47.22
|
45.15
|
13,900
|
|
|
7/15/2020
|
-0.50 / -1.04%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.72
|
44.87
|
10,100
|
|
|
7/14/2020
|
-0.40 / -0.83%
|
48.00
|
48.00
|
47.60
|
48.00
|
47.82
|
45.34
|
15,100
|
|
|
7/13/2020
|
-0.60 / -1.22%
|
49.00
|
49.00
|
47.70
|
48.40
|
48.23
|
45.72
|
11,300
|
|
|
7/10/2020
|
-0.60 / -1.23%
|
49.10
|
49.10
|
48.30
|
48.30
|
48.97
|
45.63
|
1,200
|
|
|
7/9/2020
|
+0.30 / +0.62%
|
48.20
|
48.90
|
48.20
|
48.90
|
48.55
|
46.19
|
13,800
|
|
|
7/8/2020
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.30
|
48.60
|
48.62
|
45.91
|
9,900
|
|
|
7/7/2020
|
0.00 / 0.00%
|
49.10
|
49.50
|
48.60
|
48.60
|
48.83
|
45.91
|
5,700
|
|
|
7/6/2020
|
+0.30 / +0.62%
|
48.50
|
49.40
|
48.40
|
48.60
|
48.64
|
45.91
|
21,700
|
|
|
7/3/2020
|
0.00 / 0.00%
|
48.00
|
48.40
|
48.00
|
48.00
|
48.25
|
45.34
|
13,200
|
|
|
7/2/2020
|
-0.20 / -0.41%
|
48.40
|
48.50
|
47.60
|
48.00
|
47.99
|
45.34
|
28,100
|
|
|
7/1/2020
|
+1.60 / +3.43%
|
47.00
|
48.20
|
47.00
|
48.20
|
47.31
|
45.53
|
14,300
|
|
|
6/30/2020
|
-0.90 / -1.89%
|
47.10
|
48.50
|
46.50
|
46.60
|
47.19
|
44.02
|
9,500
|
|
|
6/29/2020
|
-2.00 / -4.04%
|
47.10
|
49.00
|
46.80
|
47.50
|
47.13
|
44.87
|
25,700
|
|
|
6/26/2020
|
-0.50 / -1.01%
|
50.00
|
50.50
|
49.00
|
49.00
|
49.48
|
46.29
|
20,100
|
|
|
6/25/2020
|
-0.40 / -0.80%
|
48.50
|
50.80
|
48.50
|
49.50
|
49.97
|
46.76
|
7,400
|
|
|
6/24/2020
|
-0.90 / -1.77%
|
50.00
|
51.80
|
49.80
|
49.90
|
50.30
|
47.14
|
18,200
|
|
|
6/23/2020
|
+1.80 / +3.67%
|
48.90
|
52.50
|
48.80
|
50.80
|
50.57
|
47.99
|
52,200
|
|
|
6/22/2020
|
+0.40 / +0.82%
|
48.60
|
49.50
|
48.60
|
49.00
|
48.88
|
46.29
|
18,600
|
|
|
6/19/2020
|
0.00 / 0.00%
|
49.50
|
50.00
|
48.40
|
48.50
|
48.59
|
45.81
|
37,300
|
|
|
6/18/2020
|
0.00 / 0.00%
|
47.00
|
48.60
|
47.00
|
48.50
|
48.18
|
45.81
|
27,400
|
|
|
6/17/2020
|
-0.10 / -0.21%
|
50.00
|
50.00
|
47.60
|
48.50
|
48.66
|
45.81
|
2,100
|
|
|
6/16/2020
|
+1.60 / +3.40%
|
47.70
|
50.40
|
47.70
|
48.60
|
48.50
|
45.91
|
9,100
|
|
|
6/15/2020
|
-0.90 / -1.88%
|
48.30
|
49.00
|
47.00
|
47.00
|
47.94
|
44.40
|
24,000
|
|
|