Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2020	-0.30 / -0.69%	43.10	43.40	42.90	43.20	43.12	40.81	3,900
8/13/2020	+0.30 / +0.69%	43.40	43.50	43.10	43.50	43.31	41.09	7,100
8/12/2020	-0.20 / -0.46%	44.00	44.00	43.10	43.20	43.41	40.81	8,000
8/11/2020	-0.10 / -0.23%	43.50	43.50	43.20	43.40	43.21	41.00	869,300
8/10/2020	+0.30 / +0.69%	43.00	43.50	43.00	43.50	43.19	41.09	5,600
8/7/2020	-0.10 / -0.23%	43.20	43.40	43.00	43.20	43.20	40.81	9,000
8/6/2020	-0.20 / -0.46%	44.00	44.00	43.00	43.30	43.19	40.90	860,600
8/5/2020	-0.10 / -0.23%	43.60	43.60	39.00	43.50	43.23	41.09	14,600
8/4/2020	+0.50 / +1.16%	43.50	43.60	43.30	43.60	43.47	41.19	16,600
8/3/2020	+1.00 / +2.38%	47.00	48.00	42.10	43.10	43.34	40.71	864,000
7/31/2020	-0.90 / -2.10%	42.10	43.00	41.50	42.00	42.06	39.67	12,700
7/30/2020	+1.90 / +4.63%	42.00	43.50	42.00	42.90	42.91	40.52	16,400
7/29/2020	-2.40 / -5.53%	42.50	43.00	41.00	41.00	41.66	38.73	867,300
7/28/2020	+3.40 / +8.50%	41.20	43.80	41.20	43.40	43.03	41.00	12,300
7/27/2020	-4.70 / -10.51%	43.00	43.00	39.00	40.00	41.16	37.79	19,800
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

<<Previous 30 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%