|
Closing price on 9/9/2021
|
|
| Open |
76.60 |
| High |
77.40 |
| Low |
76.60 |
| Volume |
6,600 |
| Split-adjusted Price |
72.36 |
|
|
MML Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
0.00 / 0.00%
|
76.60
|
77.40
|
76.60
|
76.60
|
77.00
|
72.36
|
6,600
|
|
|
9/8/2021
|
+0.30 / +0.39%
|
77.50
|
77.90
|
75.70
|
77.80
|
76.60
|
73.49
|
28,000
|
|
|
9/7/2021
|
-0.60 / -0.77%
|
78.40
|
78.40
|
77.00
|
77.80
|
77.50
|
73.49
|
4,400
|
|
|
9/6/2021
|
+1.40 / +1.81%
|
78.50
|
78.80
|
77.10
|
78.80
|
78.40
|
74.44
|
48,800
|
|
|
9/1/2021
|
-0.70 / -0.90%
|
77.90
|
77.90
|
77.20
|
77.20
|
77.40
|
72.93
|
50,800
|
|
|
8/31/2021
|
+0.40 / +0.52%
|
78.00
|
78.10
|
77.70
|
77.70
|
77.90
|
73.40
|
51,800
|
|
|
8/30/2021
|
+1.40 / +1.84%
|
76.90
|
78.00
|
76.90
|
77.60
|
77.30
|
73.30
|
45,900
|
|
|
8/27/2021
|
+1.90 / +2.53%
|
74.50
|
78.00
|
74.10
|
76.90
|
76.20
|
72.64
|
42,100
|
|
|
8/26/2021
|
+0.70 / +0.94%
|
75.00
|
75.00
|
74.60
|
75.00
|
75.00
|
70.85
|
4,200
|
|
|
8/25/2021
|
+2.40 / +3.27%
|
74.00
|
75.80
|
74.00
|
75.80
|
74.30
|
71.60
|
6,100
|
|
|
8/24/2021
|
+1.30 / +1.76%
|
72.00
|
75.00
|
72.00
|
75.00
|
73.40
|
70.85
|
44,000
|
|
|
8/23/2021
|
-2.30 / -3.05%
|
74.00
|
74.50
|
72.50
|
73.00
|
73.70
|
68.96
|
14,200
|
|
|
8/20/2021
|
0.00 / 0.00%
|
75.60
|
76.00
|
74.00
|
75.50
|
75.30
|
71.32
|
46,600
|
|
|
8/19/2021
|
+0.30 / +0.40%
|
75.50
|
76.00
|
75.50
|
75.80
|
75.50
|
71.60
|
50,500
|
|
|
8/18/2021
|
-0.90 / -1.18%
|
76.50
|
76.50
|
75.00
|
75.50
|
75.50
|
71.32
|
11,300
|
|
|
8/17/2021
|
+1.80 / +2.41%
|
76.70
|
76.80
|
76.20
|
76.50
|
76.40
|
72.26
|
71,000
|
|
|
8/16/2021
|
+2.30 / +3.14%
|
74.00
|
75.50
|
74.00
|
75.50
|
74.70
|
71.32
|
34,100
|
|
|
8/13/2021
|
-1.40 / -1.88%
|
74.40
|
74.40
|
72.10
|
73.00
|
73.20
|
68.96
|
35,200
|
|
|
8/12/2021
|
-1.10 / -1.46%
|
75.20
|
75.20
|
74.00
|
74.40
|
74.40
|
70.28
|
52,200
|
|
|
8/11/2021
|
+0.10 / +0.13%
|
75.50
|
76.00
|
75.00
|
75.30
|
75.50
|
71.13
|
43,500
|
|
|
8/10/2021
|
-0.20 / -0.26%
|
75.90
|
75.90
|
74.50
|
75.50
|
75.20
|
71.32
|
45,900
|
|
|
8/9/2021
|
+0.70 / +0.93%
|
75.20
|
76.20
|
74.80
|
75.90
|
75.70
|
71.70
|
92,100
|
|
|
8/6/2021
|
-0.70 / -0.92%
|
75.50
|
75.50
|
75.00
|
75.20
|
75.20
|
71.04
|
34,000
|
|
|
8/5/2021
|
-1.30 / -1.69%
|
76.40
|
77.00
|
75.20
|
75.50
|
75.90
|
71.32
|
36,200
|
|
|
8/4/2021
|
-0.10 / -0.13%
|
77.00
|
77.80
|
75.30
|
76.40
|
76.80
|
72.17
|
40,000
|
|
|
8/3/2021
|
-1.60 / -2.04%
|
78.50
|
78.50
|
75.50
|
77.00
|
76.50
|
72.74
|
37,700
|
|
|
8/2/2021
|
-0.10 / -0.13%
|
78.60
|
79.60
|
77.10
|
78.50
|
78.60
|
74.15
|
76,000
|
|
|
7/30/2021
|
+2.30 / +3.03%
|
77.10
|
79.00
|
77.10
|
78.30
|
78.60
|
73.96
|
82,400
|
|
|
7/29/2021
|
+4.00 / +5.48%
|
74.00
|
78.00
|
74.00
|
77.00
|
76.00
|
72.74
|
56,900
|
|
|
7/28/2021
|
+2.70 / +3.83%
|
71.00
|
74.00
|
71.00
|
73.20
|
73.00
|
69.15
|
31,300
|
|
|