MoneyLion Inc NYSE:ML Historical Prices

Below are the 894 trading days of historical prices for ML.

# Exchange Symbol Date Open High Low Close
894 NYSE ML Tue, Mar 5, 2024 49.69 52.67 49.58 50.28
893 NYSE ML Mon, Mar 4, 2024 52.25 52.82 49.03 50.06
892 NYSE ML Fri, Mar 1, 2024 50.57 51.86 48.61 51.86
891 NYSE ML Thu, Feb 29, 2024 50.12 51.38 49.78 50.04
890 NYSE ML Wed, Feb 28, 2024 52.15 52.49 49.34 49.36
889 NYSE ML Tue, Feb 27, 2024 52.68 53.00 50.94 52.16
888 NYSE ML Mon, Feb 26, 2024 48.06 52.67 48.06 52.07
887 NYSE ML Fri, Feb 23, 2024 46.99 49.15 46.56 48.55
886 NYSE ML Thu, Feb 22, 2024 46.69 48.75 46.69 47.21
885 NYSE ML Wed, Feb 21, 2024 50.40 50.67 46.10 46.67
884 NYSE ML Tue, Feb 20, 2024 52.64 52.64 50.41 51.13
883 NYSE ML Fri, Feb 16, 2024 50.02 52.64 48.50 52.35
882 NYSE ML Thu, Feb 15, 2024 49.05 50.44 48.41 50.19
881 NYSE ML Wed, Feb 14, 2024 48.32 48.84 47.00 48.54
880 NYSE ML Tue, Feb 13, 2024 47.76 47.76 44.76 46.52
879 NYSE ML Mon, Feb 12, 2024 49.41 50.98 48.14 49.35
878 NYSE ML Fri, Feb 9, 2024 49.63 49.81 48.09 49.44
877 NYSE ML Thu, Feb 8, 2024 48.31 50.54 47.95 48.95
876 NYSE ML Wed, Feb 7, 2024 48.10 48.60 45.97 48.03
875 NYSE ML Tue, Feb 6, 2024 48.93 49.89 46.17 47.87
874 NYSE ML Mon, Feb 5, 2024 46.18 50.31 45.45 48.95
873 NYSE ML Fri, Feb 2, 2024 44.06 46.28 43.81 45.55
872 NYSE ML Thu, Feb 1, 2024 46.42 46.42 43.81 45.34
871 NYSE ML Wed, Jan 31, 2024 45.09 47.26 44.71 46.11
870 NYSE ML Tue, Jan 30, 2024 51.17 51.94 44.57 45.84
869 NYSE ML Mon, Jan 29, 2024 49.23 51.81 48.32 51.15
868 NYSE ML Fri, Jan 26, 2024 48.23 49.23 46.99 48.83
867 NYSE ML Thu, Jan 25, 2024 48.62 48.90 46.55 47.94
866 NYSE ML Wed, Jan 24, 2024 50.07 50.57 46.92 47.38
865 NYSE ML Tue, Jan 23, 2024 51.64 51.88 47.40 48.61
864 NYSE ML Mon, Jan 22, 2024 49.35 51.09 47.13 50.68
863 NYSE ML Fri, Jan 19, 2024 51.21 51.21 47.27 48.69
862 NYSE ML Thu, Jan 18, 2024 54.45 54.99 50.42 51.11
861 NYSE ML Wed, Jan 17, 2024 54.79 57.26 54.55 54.99
860 NYSE ML Tue, Jan 16, 2024 54.77 58.33 54.00 56.53
859 NYSE ML Fri, Jan 12, 2024 56.28 59.90 54.81 57.80
858 NYSE ML Thu, Jan 11, 2024 58.36 58.36 49.76 56.07
857 NYSE ML Wed, Jan 10, 2024 63.92 65.78 57.81 59.40
856 NYSE ML Tue, Jan 9, 2024 64.79 65.15 62.86 63.96
855 NYSE ML Mon, Jan 8, 2024 62.82 66.98 61.29 65.13
854 NYSE ML Fri, Jan 5, 2024 62.60 65.10 61.63 63.24
853 NYSE ML Thu, Jan 4, 2024 60.99 65.94 60.92 63.40
852 NYSE ML Wed, Jan 3, 2024 60.28 63.88 59.93 61.31
851 NYSE ML Tue, Jan 2, 2024 61.35 63.75 60.10 62.16
850 NYSE ML Fri, Dec 29, 2023 65.00 66.32 60.93 62.69
849 NYSE ML Thu, Dec 28, 2023 64.75 66.47 62.57 65.35
848 NYSE ML Wed, Dec 27, 2023 65.85 66.00 61.67 64.49
847 NYSE ML Tue, Dec 26, 2023 60.45 64.82 59.50 64.66
846 NYSE ML Fri, Dec 22, 2023 61.78 65.12 59.04 59.74
845 NYSE ML Thu, Dec 21, 2023 54.00 58.25 53.00 56.23
844 NYSE ML Wed, Dec 20, 2023 52.46 57.81 51.00 52.01
843 NYSE ML Tue, Dec 19, 2023 51.01 54.52 51.01 51.41
842 NYSE ML Mon, Dec 18, 2023 52.52 52.52 49.10 49.94
841 NYSE ML Fri, Dec 15, 2023 47.00 51.53 46.96 50.69
840 NYSE ML Thu, Dec 14, 2023 50.72 51.47 46.78 47.51
839 NYSE ML Wed, Dec 13, 2023 49.53 51.29 47.50 49.97
838 NYSE ML Tue, Dec 12, 2023 43.56 48.25 42.49 47.08
837 NYSE ML Mon, Dec 11, 2023 45.36 46.09 41.55 41.75
836 NYSE ML Fri, Dec 8, 2023 42.98 45.23 41.39 45.00
835 NYSE ML Thu, Dec 7, 2023 42.32 44.30 41.45 43.11
834 NYSE ML Wed, Dec 6, 2023 44.40 45.78 41.64 42.65
833 NYSE ML Tue, Dec 5, 2023 42.80 44.24 42.04 42.89
832 NYSE ML Mon, Dec 4, 2023 42.52 43.88 41.17 43.12
831 NYSE ML Fri, Dec 1, 2023 41.32 43.58 40.74 42.52
830 NYSE ML Thu, Nov 30, 2023 37.27 41.67 37.27 41.22
829 NYSE ML Wed, Nov 29, 2023 39.00 41.00 36.96 37.58
828 NYSE ML Tue, Nov 28, 2023 37.49 38.77 36.26 38.36
827 NYSE ML Mon, Nov 27, 2023 36.80 39.00 36.26 38.23
826 NYSE ML Fri, Nov 24, 2023 33.79 36.80 33.79 36.37
825 NYSE ML Wed, Nov 22, 2023 33.69 35.35 33.31 34.30
824 NYSE ML Tue, Nov 21, 2023 33.01 34.89 33.01 33.70
823 NYSE ML Mon, Nov 20, 2023 31.95 34.59 31.76 34.59
822 NYSE ML Fri, Nov 17, 2023 33.15 34.31 31.42 31.64
821 NYSE ML Thu, Nov 16, 2023 32.05 33.89 30.81 33.10
820 NYSE ML Wed, Nov 15, 2023 35.24 35.28 31.16 32.07
819 NYSE ML Tue, Nov 14, 2023 31.51 35.36 31.00 34.72
818 NYSE ML Mon, Nov 13, 2023 31.65 31.65 28.64 30.36
817 NYSE ML Fri, Nov 10, 2023 28.18 31.93 26.91 31.44
816 NYSE ML Thu, Nov 9, 2023 25.16 29.37 25.16 27.96
815 NYSE ML Wed, Nov 8, 2023 21.88 28.03 21.88 26.19
814 NYSE ML Tue, Nov 7, 2023 22.50 24.66 20.74 22.67
813 NYSE ML Mon, Nov 6, 2023 23.00 23.40 21.88 22.87
812 NYSE ML Fri, Nov 3, 2023 22.70 24.79 22.70 23.97
811 NYSE ML Thu, Nov 2, 2023 19.60 22.93 19.60 22.84
810 NYSE ML Wed, Nov 1, 2023 19.15 19.36 17.92 19.05
809 NYSE ML Tue, Oct 31, 2023 19.19 19.68 19.03 19.24
808 NYSE ML Mon, Oct 30, 2023 18.50 19.45 18.19 19.32
807 NYSE ML Fri, Oct 27, 2023 19.07 19.21 17.87 17.89
806 NYSE ML Thu, Oct 26, 2023 18.25 19.40 18.25 19.00
805 NYSE ML Wed, Oct 25, 2023 18.65 19.23 18.09 18.25
804 NYSE ML Tue, Oct 24, 2023 18.42 19.43 18.42 19.10
803 NYSE ML Mon, Oct 23, 2023 19.95 20.06 18.23 18.23
802 NYSE ML Fri, Oct 20, 2023 18.08 20.88 17.64 20.15
801 NYSE ML Thu, Oct 19, 2023 20.98 20.98 17.40 18.24
800 NYSE ML Wed, Oct 18, 2023 21.54 21.64 21.04 21.25
799 NYSE ML Tue, Oct 17, 2023 21.38 22.30 21.38 22.02
798 NYSE ML Mon, Oct 16, 2023 20.23 21.73 20.18 21.59
797 NYSE ML Fri, Oct 13, 2023 20.57 20.69 19.84 20.07
796 NYSE ML Thu, Oct 12, 2023 22.23 22.35 20.37 20.50
795 NYSE ML Wed, Oct 11, 2023 22.17 22.69 21.85 22.36
794 NYSE ML Tue, Oct 10, 2023 21.03 22.76 21.03 22.29
793 NYSE ML Mon, Oct 9, 2023 20.63 21.50 20.26 20.98
792 NYSE ML Fri, Oct 6, 2023 20.01 21.85 19.72 20.93
791 NYSE ML Thu, Oct 5, 2023 19.31 20.51 18.50 20.51
790 NYSE ML Wed, Oct 4, 2023 20.08 20.31 19.25 19.39
789 NYSE ML Tue, Oct 3, 2023 20.50 20.56 19.66 20.10
788 NYSE ML Mon, Oct 2, 2023 21.16 21.99 20.63 20.64
787 NYSE ML Fri, Sep 29, 2023 20.96 22.71 20.69 21.64
786 NYSE ML Thu, Sep 28, 2023 19.51 21.21 18.68 20.73
785 NYSE ML Wed, Sep 27, 2023 21.26 21.66 19.65 19.91
784 NYSE ML Tue, Sep 26, 2023 22.58 22.96 21.14 21.50
783 NYSE ML Mon, Sep 25, 2023 22.02 23.34 21.51 22.78
782 NYSE ML Fri, Sep 22, 2023 24.11 24.41 21.80 22.39
781 NYSE ML Thu, Sep 21, 2023 24.74 24.76 23.45 24.30
780 NYSE ML Wed, Sep 20, 2023 21.30 25.18 21.16 24.80
779 NYSE ML Tue, Sep 19, 2023 20.74 21.85 19.87 21.19
778 NYSE ML Mon, Sep 18, 2023 19.67 20.64 19.38 20.48
777 NYSE ML Fri, Sep 15, 2023 21.48 21.72 19.88 20.04
776 NYSE ML Thu, Sep 14, 2023 21.20 22.00 20.23 21.23
775 NYSE ML Wed, Sep 13, 2023 19.07 21.65 19.07 21.03
774 NYSE ML Tue, Sep 12, 2023 18.74 19.23 18.01 19.09
773 NYSE ML Mon, Sep 11, 2023 20.75 20.98 18.94 19.11
772 NYSE ML Fri, Sep 8, 2023 22.06 22.35 19.85 20.07
771 NYSE ML Thu, Sep 7, 2023 22.63 22.95 21.77 22.41
770 NYSE ML Wed, Sep 6, 2023 23.56 23.56 21.75 22.72
769 NYSE ML Tue, Sep 5, 2023 22.66 24.31 22.33 23.31
768 NYSE ML Fri, Sep 1, 2023 22.21 23.50 21.54 23.08
767 NYSE ML Thu, Aug 31, 2023 19.50 22.90 18.83 22.38
766 NYSE ML Wed, Aug 30, 2023 17.86 19.41 17.49 19.41
765 NYSE ML Tue, Aug 29, 2023 17.32 18.55 17.30 18.10
764 NYSE ML Mon, Aug 28, 2023 19.00 19.00 17.03 17.33
763 NYSE ML Fri, Aug 25, 2023 17.37 19.12 17.37 18.29
762 NYSE ML Thu, Aug 24, 2023 18.41 19.77 16.97 17.26
761 NYSE ML Wed, Aug 23, 2023 16.50 19.81 15.94 19.00
760 NYSE ML Tue, Aug 22, 2023 15.60 16.49 15.09 16.48
759 NYSE ML Mon, Aug 21, 2023 14.75 15.59 14.70 15.46
758 NYSE ML Fri, Aug 18, 2023 14.46 15.38 13.77 14.73
757 NYSE ML Thu, Aug 17, 2023 15.14 15.14 14.50 14.81
756 NYSE ML Wed, Aug 16, 2023 15.56 16.04 13.67 14.67
755 NYSE ML Tue, Aug 15, 2023 15.99 16.28 14.90 15.46
754 NYSE ML Mon, Aug 14, 2023 16.62 17.91 15.74 16.46
753 NYSE ML Fri, Aug 11, 2023 14.00 16.94 14.00 16.33
752 NYSE ML Thu, Aug 10, 2023 12.65 14.59 12.60 14.32
751 NYSE ML Wed, Aug 9, 2023 12.85 12.85 11.86 12.40
750 NYSE ML Tue, Aug 8, 2023 12.66 13.51 12.01 12.55
749 NYSE ML Mon, Aug 7, 2023 14.00 14.57 13.68 13.98
748 NYSE ML Fri, Aug 4, 2023 14.26 15.11 13.64 13.91
747 NYSE ML Thu, Aug 3, 2023 15.20 15.41 14.04 14.30
746 NYSE ML Wed, Aug 2, 2023 14.17 15.30 13.74 15.14
745 NYSE ML Tue, Aug 1, 2023 14.33 14.60 13.60 14.09
744 NYSE ML Mon, Jul 31, 2023 13.39 14.57 13.39 14.36
743 NYSE ML Fri, Jul 28, 2023 12.18 13.57 11.97 13.49
742 NYSE ML Thu, Jul 27, 2023 12.21 12.44 11.60 12.19
741 NYSE ML Wed, Jul 26, 2023 11.69 12.04 11.55 12.00
740 NYSE ML Tue, Jul 25, 2023 12.24 12.24 11.55 11.70
739 NYSE ML Mon, Jul 24, 2023 12.66 12.66 11.91 12.18
738 NYSE ML Fri, Jul 21, 2023 12.52 12.64 11.86 12.47
737 NYSE ML Thu, Jul 20, 2023 12.31 12.51 12.03 12.51
736 NYSE ML Wed, Jul 19, 2023 11.50 12.40 11.50 12.40
735 NYSE ML Tue, Jul 18, 2023 11.87 12.11 11.25 11.44
734 NYSE ML Mon, Jul 17, 2023 11.02 12.40 11.00 11.84
733 NYSE ML Fri, Jul 14, 2023 11.91 11.99 10.81 11.10
732 NYSE ML Thu, Jul 13, 2023 12.28 12.80 11.82 11.95
731 NYSE ML Wed, Jul 12, 2023 12.57 12.57 11.70 12.21
730 NYSE ML Tue, Jul 11, 2023 11.99 12.38 11.61 12.25
729 NYSE ML Mon, Jul 10, 2023 11.46 12.08 11.15 11.99
728 NYSE ML Fri, Jul 7, 2023 11.41 11.75 11.14 11.50
727 NYSE ML Thu, Jul 6, 2023 11.08 11.46 10.80 11.40
726 NYSE ML Wed, Jul 5, 2023 12.87 12.87 10.75 11.32
725 NYSE ML Mon, Jul 3, 2023 12.00 12.94 12.00 12.77
724 NYSE ML Fri, Jun 30, 2023 13.03 13.17 11.80 12.01
723 NYSE ML Thu, Jun 29, 2023 12.45 13.03 12.43 12.96
722 NYSE ML Wed, Jun 28, 2023 12.22 12.80 11.97 12.42
721 NYSE ML Tue, Jun 27, 2023 11.99 12.54 11.50 12.31
720 NYSE ML Mon, Jun 26, 2023 11.01 12.67 10.72 11.80
719 NYSE ML Fri, Jun 23, 2023 10.41 11.07 10.11 10.51
718 NYSE ML Thu, Jun 22, 2023 10.79 11.12 10.50 10.69
717 NYSE ML Wed, Jun 21, 2023 10.85 11.31 10.35 10.89
716 NYSE ML Tue, Jun 20, 2023 11.16 11.33 10.58 10.90
715 NYSE ML Fri, Jun 16, 2023 11.36 11.48 10.82 11.22
714 NYSE ML Thu, Jun 15, 2023 11.55 11.59 11.01 11.13
713 NYSE ML Wed, Jun 14, 2023 11.79 12.28 11.40 11.63
712 NYSE ML Tue, Jun 13, 2023 12.21 12.40 11.58 11.86
711 NYSE ML Mon, Jun 12, 2023 11.00 12.38 10.98 12.19
710 NYSE ML Fri, Jun 9, 2023 11.10 11.60 10.81 10.94
709 NYSE ML Thu, Jun 8, 2023 12.00 12.14 10.88 11.28
708 NYSE ML Wed, Jun 7, 2023 12.04 12.63 11.82 12.05
707 NYSE ML Tue, Jun 6, 2023 11.16 12.85 11.16 11.91
706 NYSE ML Mon, Jun 5, 2023 11.02 11.42 10.62 10.95
705 NYSE ML Fri, Jun 2, 2023 10.83 11.01 10.15 10.95
704 NYSE ML Thu, Jun 1, 2023 11.05 11.44 10.42 10.75
703 NYSE ML Wed, May 31, 2023 11.17 11.57 10.90 11.14
702 NYSE ML Tue, May 30, 2023 10.95 11.40 10.52 11.26
701 NYSE ML Fri, May 26, 2023 11.71 11.73 10.71 10.91
700 NYSE ML Thu, May 25, 2023 11.24 12.32 10.94 11.80
699 NYSE ML Wed, May 24, 2023 11.32 11.44 10.64 11.29
698 NYSE ML Tue, May 23, 2023 10.24 11.61 10.24 11.43
697 NYSE ML Mon, May 22, 2023 9.73 10.45 9.73 10.27
696 NYSE ML Fri, May 19, 2023 10.99 11.00 9.75 9.92
695 NYSE ML Thu, May 18, 2023 10.25 10.94 10.25 10.75
694 NYSE ML Wed, May 17, 2023 11.73 11.76 10.03 10.39
693 NYSE ML Tue, May 16, 2023 12.58 12.76 11.61 11.74
692 NYSE ML Mon, May 15, 2023 12.62 13.19 12.21 12.96
691 NYSE ML Fri, May 12, 2023 13.32 13.55 12.36 12.63
690 NYSE ML Thu, May 11, 2023 13.38 13.48 12.92 13.17
689 NYSE ML Wed, May 10, 2023 14.00 14.74 13.11 13.53
688 NYSE ML Tue, May 9, 2023 16.01 18.02 13.30 14.26
687 NYSE ML Mon, May 8, 2023 13.09 22.92 13.00 19.70
686 NYSE ML Fri, May 5, 2023 12.21 13.24 12.21 13.14
685 NYSE ML Thu, May 4, 2023 12.76 12.76 12.02 12.05
684 NYSE ML Wed, May 3, 2023 12.68 13.08 12.02 12.82
683 NYSE ML Tue, May 2, 2023 11.04 12.88 10.46 12.75
682 NYSE ML Mon, May 1, 2023 9.33 11.45 9.20 11.15
681 NYSE ML Fri, Apr 28, 2023 8.92 9.73 8.70 9.30
680 NYSE ML Thu, Apr 27, 2023 9.14 9.31 8.68 9.02
679 NYSE ML Wed, Apr 26, 2023 9.01 9.78 9.00 9.21
678 NYSE ML Tue, Apr 25, 2023 10.77 11.81 7.50 9.19
677 NYSE ML Mon, Apr 24, 2023 12.00 12.00 10.40 10.99
676 NYSE ML Fri, Apr 21, 2023 12.60 13.33 12.30 12.59
675 NYSE ML Thu, Apr 20, 2023 13.11 13.73 12.63 12.80
674 NYSE ML Wed, Apr 19, 2023 12.30 13.00 12.30 12.70
673 NYSE ML Tue, Apr 18, 2023 13.16 13.91 12.60 12.76
672 NYSE ML Mon, Apr 17, 2023 13.20 13.80 12.96 13.23
671 NYSE ML Fri, Apr 14, 2023 14.17 14.40 13.08 13.41
670 NYSE ML Thu, Apr 13, 2023 13.51 14.40 13.20 13.66
669 NYSE ML Wed, Apr 12, 2023 14.56 15.52 13.06 13.40
668 NYSE ML Tue, Apr 11, 2023 14.10 15.15 14.10 14.90
667 NYSE ML Mon, Apr 10, 2023 14.40 15.00 13.05 14.11
666 NYSE ML Thu, Apr 6, 2023 15.05 15.30 14.81 15.05
665 NYSE ML Wed, Apr 5, 2023 15.39 15.60 14.70 14.79
664 NYSE ML Tue, Apr 4, 2023 16.50 16.67 15.26 15.31
663 NYSE ML Mon, Apr 3, 2023 15.65 17.58 15.60 16.33
662 NYSE ML Fri, Mar 31, 2023 17.33 18.60 15.75 17.03
661 NYSE ML Thu, Mar 30, 2023 17.31 17.75 16.95 17.41
660 NYSE ML Wed, Mar 29, 2023 16.28 17.84 15.90 17.40
659 NYSE ML Tue, Mar 28, 2023 14.92 16.54 14.73 16.28
658 NYSE ML Mon, Mar 27, 2023 15.90 16.50 14.62 14.81
657 NYSE ML Fri, Mar 24, 2023 14.28 15.60 14.10 14.82
656 NYSE ML Thu, Mar 23, 2023 15.01 17.32 14.22 15.58
655 NYSE ML Wed, Mar 22, 2023 15.79 16.91 14.85 15.00
654 NYSE ML Tue, Mar 21, 2023 17.62 17.62 16.20 16.51
653 NYSE ML Mon, Mar 20, 2023 17.25 17.95 15.30 15.94
652 NYSE ML Fri, Mar 17, 2023 17.14 18.60 16.80 17.09
651 NYSE ML Thu, Mar 16, 2023 17.04 17.72 16.80 17.40
650 NYSE ML Wed, Mar 15, 2023 17.15 17.23 16.29 17.10
649 NYSE ML Tue, Mar 14, 2023 18.00 19.50 16.22 17.25
648 NYSE ML Mon, Mar 13, 2023 16.95 18.60 16.23 17.10
647 NYSE ML Fri, Mar 10, 2023 18.77 18.77 16.95 17.10
646 NYSE ML Thu, Mar 9, 2023 20.25 21.19 18.30 18.63
645 NYSE ML Wed, Mar 8, 2023 22.20 22.27 19.94 20.12
644 NYSE ML Tue, Mar 7, 2023 21.31 22.55 21.16 21.23
643 NYSE ML Mon, Mar 6, 2023 21.72 23.11 20.70 21.52
642 NYSE ML Fri, Mar 3, 2023 20.51 21.58 19.51 20.69
641 NYSE ML Thu, Mar 2, 2023 18.35 20.46 18.30 19.63
640 NYSE ML Wed, Mar 1, 2023 20.00 20.46 18.16 18.44
639 NYSE ML Tue, Feb 28, 2023 20.70 21.57 19.95 20.06
638 NYSE ML Mon, Feb 27, 2023 21.57 22.09 20.37 20.57
637 NYSE ML Fri, Feb 24, 2023 21.34 21.90 20.40 20.84
636 NYSE ML Thu, Feb 23, 2023 22.34 23.10 20.48 21.45
635 NYSE ML Wed, Feb 22, 2023 21.10 22.19 19.80 21.60
634 NYSE ML Tue, Feb 21, 2023 21.41 22.20 20.40 20.57
633 NYSE ML Fri, Feb 17, 2023 23.70 23.70 20.70 21.75
632 NYSE ML Thu, Feb 16, 2023 23.49 24.57 21.77 22.25
631 NYSE ML Wed, Feb 15, 2023 23.06 23.90 22.42 23.49
630 NYSE ML Tue, Feb 14, 2023 22.02 23.70 21.00 22.39
629 NYSE ML Mon, Feb 13, 2023 22.50 22.79 21.05 21.52
628 NYSE ML Fri, Feb 10, 2023 21.87 22.76 21.00 22.45
627 NYSE ML Thu, Feb 9, 2023 24.60 24.60 21.30 21.87
626 NYSE ML Wed, Feb 8, 2023 25.11 25.42 23.70 24.22
625 NYSE ML Tue, Feb 7, 2023 26.55 26.86 24.00 25.18
624 NYSE ML Mon, Feb 6, 2023 26.70 27.30 25.80 25.91
623 NYSE ML Fri, Feb 3, 2023 25.49 26.85 24.21 26.72
622 NYSE ML Thu, Feb 2, 2023 24.00 26.70 21.90 25.14
621 NYSE ML Wed, Feb 1, 2023 23.37 24.00 22.20 23.74
620 NYSE ML Tue, Jan 31, 2023 23.70 24.60 23.19 23.61
619 NYSE ML Mon, Jan 30, 2023 23.81 24.60 23.40 23.72
618 NYSE ML Fri, Jan 27, 2023 24.18 24.90 22.59 23.74
617 NYSE ML Thu, Jan 26, 2023 24.52 25.44 23.10 23.79
616 NYSE ML Wed, Jan 25, 2023 24.30 24.90 23.10 24.71
615 NYSE ML Tue, Jan 24, 2023 24.60 24.69 23.11 24.21
614 NYSE ML Mon, Jan 23, 2023 22.61 25.50 22.20 23.91
613 NYSE ML Fri, Jan 20, 2023 22.52 23.40 21.00 22.53
612 NYSE ML Thu, Jan 19, 2023 20.60 21.56 19.99 20.48
611 NYSE ML Wed, Jan 18, 2023 25.49 25.50 20.40 21.60
610 NYSE ML Tue, Jan 17, 2023 25.50 25.55 23.83 24.95
609 NYSE ML Fri, Jan 13, 2023 25.56 26.25 24.00 24.94
608 NYSE ML Thu, Jan 12, 2023 23.70 25.50 23.70 24.98
607 NYSE ML Wed, Jan 11, 2023 24.00 26.99 22.69 23.80
606 NYSE ML Tue, Jan 10, 2023 21.30 24.14 19.95 23.96
605 NYSE ML Mon, Jan 9, 2023 20.30 22.49 19.88 21.16
604 NYSE ML Fri, Jan 6, 2023 19.81 20.56 18.20 19.45
603 NYSE ML Thu, Jan 5, 2023 20.67 20.67 19.35 19.59
602 NYSE ML Wed, Jan 4, 2023 18.09 21.06 18.04 20.15
601 NYSE ML Tue, Jan 3, 2023 18.57 19.35 17.45 18.13
600 NYSE ML Fri, Dec 30, 2022 17.70 18.60 16.55 18.60
599 NYSE ML Thu, Dec 29, 2022 16.80 18.60 16.10 17.97
598 NYSE ML Wed, Dec 28, 2022 14.10 18.00 13.50 16.50
597 NYSE ML Tue, Dec 27, 2022 13.77 14.10 13.32 13.32
596 NYSE ML Fri, Dec 23, 2022 13.67 14.70 13.30 14.20
595 NYSE ML Thu, Dec 22, 2022 15.15 16.00 14.40 14.40
594 NYSE ML Wed, Dec 21, 2022 14.73 16.07 14.73 15.84
593 NYSE ML Tue, Dec 20, 2022 14.47 15.00 14.14 14.68
592 NYSE ML Mon, Dec 19, 2022 15.60 15.60 14.40 14.41
591 NYSE ML Fri, Dec 16, 2022 14.63 15.90 14.40 15.00
590 NYSE ML Thu, Dec 15, 2022 15.45 16.14 14.75 14.99
589 NYSE ML Wed, Dec 14, 2022 18.00 18.27 15.45 15.53
588 NYSE ML Tue, Dec 13, 2022 15.45 18.69 15.45 17.92
587 NYSE ML Mon, Dec 12, 2022 16.62 17.09 14.79 15.00
586 NYSE ML Fri, Dec 9, 2022 17.40 17.64 16.80 16.80
585 NYSE ML Thu, Dec 8, 2022 18.86 18.86 17.19 17.47
584 NYSE ML Wed, Dec 7, 2022 18.30 19.67 17.46 18.01
583 NYSE ML Tue, Dec 6, 2022 21.00 21.16 18.67 18.94
582 NYSE ML Mon, Dec 5, 2022 23.03 23.15 20.70 21.10
581 NYSE ML Fri, Dec 2, 2022 21.77 23.12 21.00 22.80
580 NYSE ML Thu, Dec 1, 2022 22.40 23.11 21.69 22.20
579 NYSE ML Wed, Nov 30, 2022 22.14 22.80 21.00 22.40
578 NYSE ML Tue, Nov 29, 2022 22.98 23.70 21.19 21.94
577 NYSE ML Mon, Nov 28, 2022 23.73 24.56 22.52 23.60
576 NYSE ML Fri, Nov 25, 2022 22.80 24.74 22.35 24.60
575 NYSE ML Wed, Nov 23, 2022 21.41 23.42 20.70 23.10
574 NYSE ML Tue, Nov 22, 2022 20.65 21.84 20.07 21.00
573 NYSE ML Mon, Nov 21, 2022 21.00 21.00 19.80 20.70
572 NYSE ML Fri, Nov 18, 2022 24.30 24.30 20.10 20.31
571 NYSE ML Thu, Nov 17, 2022 22.50 22.80 21.06 22.16
570 NYSE ML Wed, Nov 16, 2022 24.37 24.67 22.50 22.57
569 NYSE ML Tue, Nov 15, 2022 25.40 26.42 24.00 24.02
568 NYSE ML Mon, Nov 14, 2022 27.90 28.50 24.00 24.00
567 NYSE ML Fri, Nov 11, 2022 26.37 27.60 25.50 26.16
566 NYSE ML Thu, Nov 10, 2022 30.00 30.30 25.25 25.80
565 NYSE ML Wed, Nov 9, 2022 28.80 29.87 27.02 28.52
564 NYSE ML Tue, Nov 8, 2022 31.20 31.44 28.69 28.89
563 NYSE ML Mon, Nov 7, 2022 31.20 32.10 30.15 30.90
562 NYSE ML Fri, Nov 4, 2022 36.00 37.20 30.30 31.20
561 NYSE ML Thu, Nov 3, 2022 34.20 36.30 32.70 35.40
560 NYSE ML Wed, Nov 2, 2022 34.20 37.50 33.60 34.20
559 NYSE ML Tue, Nov 1, 2022 35.10 35.70 32.40 35.10
558 NYSE ML Mon, Oct 31, 2022 33.30 36.60 31.50 33.60
557 NYSE ML Fri, Oct 28, 2022 31.50 34.50 30.30 33.00
556 NYSE ML Thu, Oct 27, 2022 33.00 33.00 30.90 31.20
555 NYSE ML Wed, Oct 26, 2022 32.40 35.10 31.50 32.40
554 NYSE ML Tue, Oct 25, 2022 29.40 33.90 29.10 32.70
553 NYSE ML Mon, Oct 24, 2022 30.00 30.00 28.20 28.97
552 NYSE ML Fri, Oct 21, 2022 30.60 30.60 27.90 29.25
551 NYSE ML Thu, Oct 20, 2022 28.29 33.90 27.66 30.60
550 NYSE ML Wed, Oct 19, 2022 30.00 30.90 27.06 28.59
549 NYSE ML Tue, Oct 18, 2022 31.80 32.70 30.00 30.60
548 NYSE ML Mon, Oct 17, 2022 30.90 31.80 30.00 30.90
547 NYSE ML Fri, Oct 14, 2022 33.00 33.30 29.10 29.33
546 NYSE ML Thu, Oct 13, 2022 29.10 33.00 28.63 32.10
545 NYSE ML Wed, Oct 12, 2022 30.60 31.20 29.41 30.30
544 NYSE ML Tue, Oct 11, 2022 29.70 32.10 29.10 30.90
543 NYSE ML Mon, Oct 10, 2022 30.30 30.60 29.12 30.60
542 NYSE ML Fri, Oct 7, 2022 30.60 31.20 30.00 30.60
541 NYSE ML Thu, Oct 6, 2022 30.60 32.10 30.00 31.80
540 NYSE ML Wed, Oct 5, 2022 31.50 31.50 30.00 30.90
539 NYSE ML Tue, Oct 4, 2022 28.86 33.60 28.50 32.10
538 NYSE ML Mon, Oct 3, 2022 26.81 28.91 25.70 28.70
537 NYSE ML Fri, Sep 30, 2022 24.60 32.70 24.60 26.78
536 NYSE ML Thu, Sep 29, 2022 32.70 33.00 23.46 24.11
535 NYSE ML Wed, Sep 28, 2022 32.40 34.20 31.95 34.20
534 NYSE ML Tue, Sep 27, 2022 33.60 34.80 31.80 32.70
533 NYSE ML Mon, Sep 26, 2022 33.90 35.55 32.55 33.30
532 NYSE ML Fri, Sep 23, 2022 34.50 35.55 33.60 33.90
531 NYSE ML Thu, Sep 22, 2022 35.70 36.75 33.60 36.30
530 NYSE ML Wed, Sep 21, 2022 38.70 38.70 35.40 35.70
529 NYSE ML Tue, Sep 20, 2022 37.80 39.90 36.90 37.80
528 NYSE ML Mon, Sep 19, 2022 39.00 40.50 36.00 38.10
527 NYSE ML Fri, Sep 16, 2022 38.70 39.90 37.50 39.30
526 NYSE ML Thu, Sep 15, 2022 37.20 41.10 37.20 38.70
525 NYSE ML Wed, Sep 14, 2022 39.60 40.50 38.70 39.00
524 NYSE ML Tue, Sep 13, 2022 41.40 42.15 39.30 39.60
523 NYSE ML Mon, Sep 12, 2022 44.10 45.00 42.43 43.50
522 NYSE ML Fri, Sep 9, 2022 45.00 45.30 42.75 43.20
521 NYSE ML Thu, Sep 8, 2022 43.20 45.15 42.00 43.50
520 NYSE ML Wed, Sep 7, 2022 42.90 45.00 42.90 44.40
519 NYSE ML Tue, Sep 6, 2022 43.80 44.70 41.70 42.90
518 NYSE ML Fri, Sep 2, 2022 45.00 46.05 42.00 43.20
517 NYSE ML Thu, Sep 1, 2022 42.30 45.00 39.90 45.00
516 NYSE ML Wed, Aug 31, 2022 45.90 45.90 39.00 42.90
515 NYSE ML Tue, Aug 30, 2022 49.50 50.40 44.70 45.60
514 NYSE ML Mon, Aug 29, 2022 45.30 49.20 45.30 49.20
513 NYSE ML Fri, Aug 26, 2022 51.30 51.30 45.90 47.10
512 NYSE ML Thu, Aug 25, 2022 50.40 51.60 48.90 51.00
511 NYSE ML Wed, Aug 24, 2022 51.00 51.60 48.00 50.10
510 NYSE ML Tue, Aug 23, 2022 48.90 50.40 47.10 48.30
509 NYSE ML Mon, Aug 22, 2022 51.00 53.10 48.30 48.60
508 NYSE ML Fri, Aug 19, 2022 57.90 58.80 53.40 53.70
507 NYSE ML Thu, Aug 18, 2022 65.10 67.20 58.80 61.20
506 NYSE ML Wed, Aug 17, 2022 71.70 72.30 64.80 65.10
505 NYSE ML Tue, Aug 16, 2022 72.00 73.65 67.60 72.60
504 NYSE ML Mon, Aug 15, 2022 60.90 72.30 60.00 72.00
503 NYSE ML Fri, Aug 12, 2022 61.80 62.85 59.40 62.40
502 NYSE ML Thu, Aug 11, 2022 75.00 81.90 58.80 61.20
501 NYSE ML Wed, Aug 10, 2022 66.00 69.00 63.15 67.50
500 NYSE ML Tue, Aug 9, 2022 65.40 68.10 63.00 64.20
499 NYSE ML Mon, Aug 8, 2022 63.00 68.10 62.40 66.90
498 NYSE ML Fri, Aug 5, 2022 55.50 63.90 54.90 63.90
497 NYSE ML Thu, Aug 4, 2022 54.30 59.10 52.05 58.50
496 NYSE ML Wed, Aug 3, 2022 50.10 55.65 49.20 54.60
495 NYSE ML Tue, Aug 2, 2022 45.60 49.20 44.70 48.60
494 NYSE ML Mon, Aug 1, 2022 47.10 47.10 44.40 45.00
493 NYSE ML Fri, Jul 29, 2022 45.90 47.10 43.80 47.10
492 NYSE ML Thu, Jul 28, 2022 45.90 47.40 43.20 45.30
491 NYSE ML Wed, Jul 27, 2022 41.70 46.05 41.55 45.60
490 NYSE ML Tue, Jul 26, 2022 44.40 44.55 41.70 41.70
489 NYSE ML Mon, Jul 25, 2022 45.90 45.90 42.60 44.10
488 NYSE ML Fri, Jul 22, 2022 46.20 47.55 43.20 46.20
487 NYSE ML Thu, Jul 21, 2022 46.20 47.70 44.85 46.50
486 NYSE ML Wed, Jul 20, 2022 43.50 47.40 42.75 47.10
485 NYSE ML Tue, Jul 19, 2022 42.30 44.10 41.40 43.80
484 NYSE ML Mon, Jul 18, 2022 39.90 44.10 39.60 41.70
483 NYSE ML Fri, Jul 15, 2022 38.40 39.90 36.00 39.60
482 NYSE ML Thu, Jul 14, 2022 37.80 38.64 36.30 36.60
481 NYSE ML Wed, Jul 13, 2022 37.50 39.30 35.10 38.70
480 NYSE ML Tue, Jul 12, 2022 38.10 39.90 36.30 37.20
479 NYSE ML Mon, Jul 11, 2022 38.10 39.00 36.60 37.50
478 NYSE ML Fri, Jul 8, 2022 39.60 41.70 37.80 38.10
477 NYSE ML Thu, Jul 7, 2022 39.00 42.30 39.00 41.10
476 NYSE ML Wed, Jul 6, 2022 42.00 43.20 37.80 39.00
475 NYSE ML Tue, Jul 5, 2022 40.50 43.05 37.80 42.30
474 NYSE ML Fri, Jul 1, 2022 39.60 41.40 39.00 40.50
473 NYSE ML Thu, Jun 30, 2022 41.10 42.30 39.00 39.60
472 NYSE ML Wed, Jun 29, 2022 42.60 42.90 40.50 41.40
471 NYSE ML Tue, Jun 28, 2022 47.40 48.00 42.60 42.90
470 NYSE ML Mon, Jun 27, 2022 51.90 53.02 45.90 47.70
469 NYSE ML Fri, Jun 24, 2022 47.70 52.20 46.80 49.20
468 NYSE ML Thu, Jun 23, 2022 45.00 47.40 43.80 47.40
467 NYSE ML Wed, Jun 22, 2022 45.00 48.60 45.00 45.00
466 NYSE ML Tue, Jun 21, 2022 46.80 50.40 45.60 46.20
465 NYSE ML Fri, Jun 17, 2022 44.70 48.30 44.70 46.80
464 NYSE ML Thu, Jun 16, 2022 44.70 46.50 42.30 43.80
463 NYSE ML Wed, Jun 15, 2022 45.60 47.55 44.40 45.60
462 NYSE ML Tue, Jun 14, 2022 42.30 45.30 40.80 45.00
461 NYSE ML Mon, Jun 13, 2022 46.50 46.80 40.80 42.00
460 NYSE ML Fri, Jun 10, 2022 46.50 48.45 46.50 46.50
459 NYSE ML Thu, Jun 9, 2022 51.60 52.95 47.10 47.10
458 NYSE ML Wed, Jun 8, 2022 51.60 54.30 51.30 52.20
457 NYSE ML Tue, Jun 7, 2022 52.50 54.30 47.40 52.80
456 NYSE ML Mon, Jun 6, 2022 51.30 55.50 49.80 54.30
455 NYSE ML Fri, Jun 3, 2022 54.30 54.30 48.60 49.20
454 NYSE ML Thu, Jun 2, 2022 50.10 55.20 49.80 54.60
453 NYSE ML Wed, Jun 1, 2022 56.40 56.40 50.40 50.70
452 NYSE ML Tue, May 31, 2022 53.70 56.10 52.05 52.80
451 NYSE ML Fri, May 27, 2022 46.80 54.00 46.50 53.70
450 NYSE ML Thu, May 26, 2022 49.20 49.20 45.30 46.20
449 NYSE ML Wed, May 25, 2022 42.30 48.60 42.30 48.00
448 NYSE ML Tue, May 24, 2022 45.90 46.20 42.60 43.50
447 NYSE ML Mon, May 23, 2022 46.80 46.80 45.00 45.60
446 NYSE ML Fri, May 20, 2022 49.50 50.10 44.10 47.10
445 NYSE ML Thu, May 19, 2022 46.50 51.30 46.50 48.00
444 NYSE ML Wed, May 18, 2022 43.50 48.90 43.20 47.70
443 NYSE ML Tue, May 17, 2022 44.10 46.50 40.80 46.20
442 NYSE ML Mon, May 16, 2022 45.00 47.25 42.00 42.30
441 NYSE ML Fri, May 13, 2022 55.20 55.20 45.00 45.90
440 NYSE ML Thu, May 12, 2022 39.90 50.70 37.20 49.20
439 NYSE ML Wed, May 11, 2022 38.70 39.60 35.10 36.30
438 NYSE ML Tue, May 10, 2022 43.50 45.45 38.10 39.90
437 NYSE ML Mon, May 9, 2022 45.60 47.10 42.30 42.30
436 NYSE ML Fri, May 6, 2022 52.50 53.70 47.10 48.00
435 NYSE ML Thu, May 5, 2022 58.50 58.50 52.20 53.10
434 NYSE ML Wed, May 4, 2022 64.80 64.80 57.60 58.80
433 NYSE ML Tue, May 3, 2022 65.40 66.90 63.30 64.80
432 NYSE ML Mon, May 2, 2022 62.70 67.80 60.90 66.00
431 NYSE ML Fri, Apr 29, 2022 60.60 66.00 60.60 62.40
430 NYSE ML Thu, Apr 28, 2022 59.70 61.80 55.50 60.60
429 NYSE ML Wed, Apr 27, 2022 57.00 58.35 55.80 57.60
428 NYSE ML Tue, Apr 26, 2022 61.50 62.10 57.30 57.60
427 NYSE ML Mon, Apr 25, 2022 58.80 63.00 58.20 62.40
426 NYSE ML Fri, Apr 22, 2022 57.60 62.10 56.70 59.70
425 NYSE ML Thu, Apr 21, 2022 61.50 62.10 58.20 58.80
424 NYSE ML Wed, Apr 20, 2022 60.00 61.05 58.20 60.60
423 NYSE ML Tue, Apr 19, 2022 59.70 63.00 58.50 60.90
422 NYSE ML Mon, Apr 18, 2022 61.20 61.50 59.10 60.90
421 NYSE ML Thu, Apr 14, 2022 63.00 65.70 60.90 61.50
420 NYSE ML Wed, Apr 13, 2022 63.00 65.70 62.40 63.30
419 NYSE ML Tue, Apr 12, 2022 66.30 68.25 62.85 63.60
418 NYSE ML Mon, Apr 11, 2022 62.10 65.85 61.20 65.10
417 NYSE ML Fri, Apr 8, 2022 65.40 66.90 63.30 63.90
416 NYSE ML Thu, Apr 7, 2022 67.50 67.50 62.70 65.70
415 NYSE ML Wed, Apr 6, 2022 68.40 69.00 67.20 67.80
414 NYSE ML Tue, Apr 5, 2022 75.60 77.40 68.10 71.40
413 NYSE ML Mon, Apr 4, 2022 76.80 78.30 74.70 76.80
412 NYSE ML Fri, Apr 1, 2022 75.00 77.25 74.10 76.20
411 NYSE ML Thu, Mar 31, 2022 75.90 77.70 74.70 75.30
410 NYSE ML Wed, Mar 30, 2022 76.20 78.60 74.70 76.50
409 NYSE ML Tue, Mar 29, 2022 73.80 81.30 73.65 77.70
408 NYSE ML Mon, Mar 28, 2022 75.00 78.90 70.65 71.70
407 NYSE ML Fri, Mar 25, 2022 76.80 76.80 72.00 75.60
406 NYSE ML Thu, Mar 24, 2022 78.60 79.20 74.40 75.60
405 NYSE ML Wed, Mar 23, 2022 85.20 85.20 78.30 78.60
404 NYSE ML Tue, Mar 22, 2022 88.50 90.30 86.70 88.20
403 NYSE ML Mon, Mar 21, 2022 84.00 91.05 82.50 89.40
402 NYSE ML Fri, Mar 18, 2022 74.70 80.70 72.64 80.70
401 NYSE ML Thu, Mar 17, 2022 72.90 75.90 70.35 75.90
400 NYSE ML Wed, Mar 16, 2022 63.30 66.30 62.10 66.30
399 NYSE ML Tue, Mar 15, 2022 57.00 63.90 57.00 63.00
398 NYSE ML Mon, Mar 14, 2022 61.50 62.40 54.00 57.00
397 NYSE ML Fri, Mar 11, 2022 66.30 68.10 58.20 61.50
396 NYSE ML Thu, Mar 10, 2022 73.80 75.30 60.60 69.00
395 NYSE ML Wed, Mar 9, 2022 66.60 74.10 66.60 73.80
394 NYSE ML Tue, Mar 8, 2022 64.50 68.40 62.55 65.10
393 NYSE ML Mon, Mar 7, 2022 64.50 68.70 64.20 64.50
392 NYSE ML Fri, Mar 4, 2022 67.50 68.55 63.30 64.50
391 NYSE ML Thu, Mar 3, 2022 73.20 73.80 66.30 68.40
390 NYSE ML Wed, Mar 2, 2022 70.50 73.95 68.10 73.20
389 NYSE ML Tue, Mar 1, 2022 72.60 73.20 68.40 69.90
388 NYSE ML Mon, Feb 28, 2022 70.50 74.85 70.20 72.30
387 NYSE ML Fri, Feb 25, 2022 70.50 71.40 67.50 70.20
386 NYSE ML Thu, Feb 24, 2022 59.70 70.20 57.30 69.90
385 NYSE ML Wed, Feb 23, 2022 67.20 67.50 61.20 61.80
384 NYSE ML Tue, Feb 22, 2022 66.30 69.30 65.40 66.60
383 NYSE ML Fri, Feb 18, 2022 68.40 69.90 66.90 67.50
382 NYSE ML Thu, Feb 17, 2022 69.60 70.80 67.20 68.10
381 NYSE ML Wed, Feb 16, 2022 72.60 73.50 69.90 70.20
380 NYSE ML Tue, Feb 15, 2022 72.90 74.10 71.25 73.50
379 NYSE ML Mon, Feb 14, 2022 72.00 74.25 70.20 71.40
378 NYSE ML Fri, Feb 11, 2022 78.90 78.90 70.80 72.00
377 NYSE ML Thu, Feb 10, 2022 76.20 81.90 76.20 77.70
376 NYSE ML Wed, Feb 9, 2022 78.90 81.80 77.70 78.60
375 NYSE ML Tue, Feb 8, 2022 76.20 78.00 74.70 77.10
374 NYSE ML Mon, Feb 7, 2022 74.70 80.10 73.80 76.50
373 NYSE ML Fri, Feb 4, 2022 70.50 75.90 70.20 74.40
372 NYSE ML Thu, Feb 3, 2022 72.00 72.60 69.00 69.90
371 NYSE ML Wed, Feb 2, 2022 80.40 80.40 72.60 73.80
370 NYSE ML Tue, Feb 1, 2022 78.60 81.90 77.10 80.70
369 NYSE ML Mon, Jan 31, 2022 71.40 79.20 70.50 77.10
368 NYSE ML Fri, Jan 28, 2022 70.20 72.30 67.50 72.00
367 NYSE ML Thu, Jan 27, 2022 76.20 76.80 70.35 71.10
366 NYSE ML Wed, Jan 26, 2022 81.90 81.90 74.40 75.60
365 NYSE ML Tue, Jan 25, 2022 80.10 82.53 77.10 78.00
364 NYSE ML Mon, Jan 24, 2022 77.40 82.35 74.10 81.60
363 NYSE ML Fri, Jan 21, 2022 86.40 88.20 79.20 79.50
362 NYSE ML Thu, Jan 20, 2022 87.30 94.80 87.30 87.90
361 NYSE ML Wed, Jan 19, 2022 87.30 89.10 84.30 85.80
360 NYSE ML Tue, Jan 18, 2022 89.40 89.70 84.60 84.90
359 NYSE ML Fri, Jan 14, 2022 89.40 92.10 87.15 90.00
358 NYSE ML Thu, Jan 13, 2022 93.90 94.20 89.40 90.30
357 NYSE ML Wed, Jan 12, 2022 100.20 100.50 93.30 93.30
356 NYSE ML Tue, Jan 11, 2022 98.40 101.70 95.40 99.00
355 NYSE ML Mon, Jan 10, 2022 100.50 100.50 94.80 99.00
354 NYSE ML Fri, Jan 7, 2022 102.90 106.20 99.45 101.10
353 NYSE ML Thu, Jan 6, 2022 105.00 107.70 98.70 102.60
352 NYSE ML Wed, Jan 5, 2022 111.60 112.80 99.60 103.50
351 NYSE ML Tue, Jan 4, 2022 119.10 119.70 108.30 111.90
350 NYSE ML Mon, Jan 3, 2022 121.20 127.20 118.65 118.80
349 NYSE ML Fri, Dec 31, 2021 114.60 122.40 114.36 120.90
348 NYSE ML Thu, Dec 30, 2021 104.70 119.40 104.70 115.80
347 NYSE ML Wed, Dec 29, 2021 108.60 112.20 105.00 105.30
346 NYSE ML Tue, Dec 28, 2021 111.90 112.20 109.50 110.40
345 NYSE ML Mon, Dec 27, 2021 113.40 113.40 110.10 113.10
344 NYSE ML Thu, Dec 23, 2021 117.00 118.50 112.80 113.40
343 NYSE ML Wed, Dec 22, 2021 119.40 121.20 116.70 118.50
342 NYSE ML Tue, Dec 21, 2021 111.90 122.40 110.70 121.20
341 NYSE ML Mon, Dec 20, 2021 108.90 113.55 105.30 112.20
340 NYSE ML Fri, Dec 17, 2021 110.70 119.25 105.90 113.40
339 NYSE ML Thu, Dec 16, 2021 108.30 119.70 108.30 111.90
338 NYSE ML Wed, Dec 15, 2021 102.90 105.90 100.20 103.80
337 NYSE ML Tue, Dec 14, 2021 105.30 107.10 100.35 104.70
336 NYSE ML Mon, Dec 13, 2021 110.10 110.70 105.90 106.50
335 NYSE ML Fri, Dec 10, 2021 116.10 118.20 110.10 110.70
334 NYSE ML Thu, Dec 9, 2021 118.50 124.50 113.44 114.60
333 NYSE ML Wed, Dec 8, 2021 115.95 122.40 115.50 119.40
332 NYSE ML Tue, Dec 7, 2021 113.40 119.40 111.00 114.90
331 NYSE ML Mon, Dec 6, 2021 112.50 113.10 105.30 110.40
330 NYSE ML Fri, Dec 3, 2021 120.00 120.00 106.50 114.00
329 NYSE ML Thu, Dec 2, 2021 119.40 120.00 112.80 119.70
328 NYSE ML Wed, Dec 1, 2021 129.60 131.10 117.60 119.40
327 NYSE ML Tue, Nov 30, 2021 133.05 138.00 125.10 126.60
326 NYSE ML Mon, Nov 29, 2021 143.10 144.00 132.90 133.20
325 NYSE ML Fri, Nov 26, 2021 133.20 144.00 128.70 144.00
324 NYSE ML Wed, Nov 24, 2021 128.40 140.70 122.10 137.10
323 NYSE ML Tue, Nov 23, 2021 138.60 141.90 123.60 128.10
322 NYSE ML Mon, Nov 22, 2021 156.00 156.87 138.30 139.20
321 NYSE ML Fri, Nov 19, 2021 154.20 157.50 151.20 151.50
320 NYSE ML Thu, Nov 18, 2021 166.20 167.47 153.00 155.70
319 NYSE ML Wed, Nov 17, 2021 174.00 176.10 163.50 165.90
318 NYSE ML Tue, Nov 16, 2021 174.00 180.00 168.90 177.00
317 NYSE ML Mon, Nov 15, 2021 173.40 179.40 169.50 177.00
316 NYSE ML Fri, Nov 12, 2021 173.70 181.80 168.00 174.90
315 NYSE ML Thu, Nov 11, 2021 178.80 178.80 164.70 172.50
314 NYSE ML Wed, Nov 10, 2021 185.25 189.90 171.00 175.50
313 NYSE ML Tue, Nov 9, 2021 189.90 189.90 169.80 181.20
312 NYSE ML Mon, Nov 8, 2021 174.60 192.00 170.70 188.40
311 NYSE ML Fri, Nov 5, 2021 171.00 171.90 162.60 163.80
310 NYSE ML Thu, Nov 4, 2021 171.90 179.40 165.90 170.70
309 NYSE ML Wed, Nov 3, 2021 175.50 179.10 170.10 172.20
308 NYSE ML Tue, Nov 2, 2021 180.00 184.50 174.60 175.20
307 NYSE ML Mon, Nov 1, 2021 177.90 184.37 175.50 179.70
306 NYSE ML Fri, Oct 29, 2021 178.50 181.50 174.60 176.70
305 NYSE ML Thu, Oct 28, 2021 181.80 182.70 175.50 180.90
304 NYSE ML Wed, Oct 27, 2021 189.75 195.00 177.00 181.80
303 NYSE ML Tue, Oct 26, 2021 179.70 188.30 171.90 181.50
302 NYSE ML Mon, Oct 25, 2021 193.50 194.10 151.50 177.30
301 NYSE ML Fri, Oct 22, 2021 199.50 209.40 196.80 205.20
300 NYSE ML Thu, Oct 21, 2021 220.50 220.50 198.00 199.80
299 NYSE ML Wed, Oct 20, 2021 211.20 228.11 209.78 219.30
298 NYSE ML Tue, Oct 19, 2021 197.40 210.19 196.50 209.70
297 NYSE ML Mon, Oct 18, 2021 180.00 199.50 178.23 196.80
296 NYSE ML Fri, Oct 15, 2021 172.50 180.00 168.90 180.00
295 NYSE ML Thu, Oct 14, 2021 178.20 179.10 169.80 175.50
294 NYSE ML Wed, Oct 13, 2021 182.70 185.70 164.40 176.10
293 NYSE ML Tue, Oct 12, 2021 178.80 185.12 174.00 182.10
292 NYSE ML Mon, Oct 11, 2021 176.40 182.40 170.40 175.50
291 NYSE ML Fri, Oct 8, 2021 188.10 189.60 177.60 177.90
290 NYSE ML Thu, Oct 7, 2021 190.20 194.40 183.00 189.90
289 NYSE ML Wed, Oct 6, 2021 175.80 191.69 174.60 186.30
288 NYSE ML Tue, Oct 5, 2021 186.00 192.30 175.80 178.50
287 NYSE ML Mon, Oct 4, 2021 204.00 205.20 184.53 185.70
286 NYSE ML Fri, Oct 1, 2021 207.30 216.00 186.90 208.80
285 NYSE ML Thu, Sep 30, 2021 210.00 212.70 200.40 203.10
284 NYSE ML Wed, Sep 29, 2021 240.00 240.00 204.30 211.80
283 NYSE ML Tue, Sep 28, 2021 257.70 260.90 232.20 242.70
282 NYSE ML Mon, Sep 27, 2021 276.30 277.50 258.30 262.50
281 NYSE ML Fri, Sep 24, 2021 258.90 283.80 255.37 265.50
280 NYSE ML Thu, Sep 23, 2021 281.90 287.70 257.40 258.90
279 NYSE ML Wed, Sep 22, 2021 321.00 340.16 288.00 300.00
278 NYSE ML Tue, Sep 21, 2021 300.00 334.20 299.40 322.80
277 NYSE ML Mon, Sep 20, 2021 293.40 306.30 285.30 292.20
276 NYSE ML Fri, Sep 17, 2021 315.00 316.20 297.90 300.60
275 NYSE ML Thu, Sep 16, 2021 298.20 322.50 292.20 313.80
274 NYSE ML Wed, Sep 15, 2021 299.40 299.70 298.80 299.40
273 NYSE ML Tue, Sep 14, 2021 299.10 299.70 299.10 299.10
272 NYSE ML Mon, Sep 13, 2021 299.70 300.00 299.10 299.40
271 NYSE ML Fri, Sep 10, 2021 299.70 299.70 299.40 299.40
270 NYSE ML Thu, Sep 9, 2021 299.40 299.85 299.10 299.70
269 NYSE ML Wed, Sep 8, 2021 299.70 299.70 298.80 299.10
268 NYSE ML Tue, Sep 7, 2021 298.80 300.30 298.80 299.10
267 NYSE ML Fri, Sep 3, 2021 298.50 300.00 298.50 298.50
266 NYSE ML Thu, Sep 2, 2021 297.90 299.70 297.90 299.70
265 NYSE ML Wed, Sep 1, 2021 297.90 298.80 297.90 298.50
264 NYSE ML Tue, Aug 31, 2021 297.90 298.50 297.60 298.20
263 NYSE ML Mon, Aug 30, 2021 297.30 298.20 297.30 297.90
262 NYSE ML Fri, Aug 27, 2021 297.90 298.20 297.30 297.90
261 NYSE ML Thu, Aug 26, 2021 297.90 298.27 297.90 297.90
260 NYSE ML Wed, Aug 25, 2021 297.60 298.80 297.30 298.20
259 NYSE ML Tue, Aug 24, 2021 297.00 298.20 296.70 297.90
258 NYSE ML Mon, Aug 23, 2021 297.30 297.90 297.00 297.30
257 NYSE ML Fri, Aug 20, 2021 296.70 297.93 296.70 297.60
256 NYSE ML Thu, Aug 19, 2021 297.30 297.75 297.00 297.30
255 NYSE ML Wed, Aug 18, 2021 296.70 298.80 296.70 297.60
254 NYSE ML Tue, Aug 17, 2021 297.60 298.20 297.00 297.60
253 NYSE ML Mon, Aug 16, 2021 297.30 297.90 297.30 297.60
252 NYSE ML Fri, Aug 13, 2021 297.00 298.50 297.00 298.50
251 NYSE ML Thu, Aug 12, 2021 297.30 298.50 297.30 298.20
250 NYSE ML Wed, Aug 11, 2021 299.10 299.70 297.60 298.50
249 NYSE ML Tue, Aug 10, 2021 297.00 299.10 297.00 297.60
248 NYSE ML Mon, Aug 9, 2021 297.00 297.60 297.00 297.30
247 NYSE ML Fri, Aug 6, 2021 296.40 297.30 296.40 297.00
246 NYSE ML Thu, Aug 5, 2021 296.70 297.02 296.40 296.70
245 NYSE ML Wed, Aug 4, 2021 297.00 297.90 296.70 296.70
244 NYSE ML Tue, Aug 3, 2021 297.30 298.20 297.00 297.30
243 NYSE ML Mon, Aug 2, 2021 297.00 298.65 297.00 298.20
242 NYSE ML Fri, Jul 30, 2021 297.30 297.90 297.24 297.90
241 NYSE ML Thu, Jul 29, 2021 297.30 297.77 297.00 297.00
240 NYSE ML Wed, Jul 28, 2021 297.30 298.20 297.30 297.30
239 NYSE ML Tue, Jul 27, 2021 297.90 298.20 297.75 297.90
238 NYSE ML Mon, Jul 26, 2021 298.20 298.50 297.00 297.90
237 NYSE ML Fri, Jul 23, 2021 297.90 298.50 297.90 298.20
236 NYSE ML Thu, Jul 22, 2021 298.50 298.80 297.90 298.20
235 NYSE ML Wed, Jul 21, 2021 297.90 299.70 297.30 298.80
234 NYSE ML Tue, Jul 20, 2021 296.40 298.50 296.40 298.20
233 NYSE ML Mon, Jul 19, 2021 297.00 297.90 297.00 297.00
232 NYSE ML Fri, Jul 16, 2021 297.60 298.20 297.30 297.60
231 NYSE ML Thu, Jul 15, 2021 297.60 297.90 297.30 297.60
230 NYSE ML Wed, Jul 14, 2021 297.60 298.05 297.60 297.90
229 NYSE ML Tue, Jul 13, 2021 297.60 298.20 297.60 297.60
228 NYSE ML Mon, Jul 12, 2021 297.60 298.50 297.60 297.90
227 NYSE ML Fri, Jul 9, 2021 297.60 298.20 297.60 297.90
226 NYSE ML Thu, Jul 8, 2021 297.90 298.50 297.90 297.90
225 NYSE ML Wed, Jul 7, 2021 297.90 298.20 297.90 297.90
224 NYSE ML Tue, Jul 6, 2021 298.50 298.80 298.20 298.20
223 NYSE ML Fri, Jul 2, 2021 299.10 299.10 298.50 298.80
222 NYSE ML Thu, Jul 1, 2021 299.10 299.70 298.35 299.40
221 NYSE ML Wed, Jun 30, 2021 298.50 298.80 298.50 298.50
220 NYSE ML Tue, Jun 29, 2021 298.50 299.10 298.50 298.50
219 NYSE ML Mon, Jun 28, 2021 298.20 299.10 298.20 298.80
218 NYSE ML Fri, Jun 25, 2021 298.80 298.80 298.20 298.20
217 NYSE ML Thu, Jun 24, 2021 298.50 298.80 298.35 298.50
216 NYSE ML Wed, Jun 23, 2021 297.90 298.50 297.90 298.20
215 NYSE ML Tue, Jun 22, 2021 297.90 298.50 297.90 297.90
214 NYSE ML Mon, Jun 21, 2021 297.90 298.50 297.90 297.90
213 NYSE ML Fri, Jun 18, 2021 298.20 299.10 297.90 297.90
212 NYSE ML Thu, Jun 17, 2021 298.80 299.10 297.90 298.50
211 NYSE ML Wed, Jun 16, 2021 297.90 299.40 297.90 298.80
210 NYSE ML Tue, Jun 15, 2021 297.90 299.70 297.60 298.50
209 NYSE ML Mon, Jun 14, 2021 298.20 299.40 298.20 298.20
208 NYSE ML Fri, Jun 11, 2021 298.50 299.10 297.60 297.90
207 NYSE ML Thu, Jun 10, 2021 299.70 299.70 298.20 298.20
206 NYSE ML Wed, Jun 9, 2021 300.00 300.15 298.80 299.10
205 NYSE ML Tue, Jun 8, 2021 298.20 299.70 298.20 299.40
204 NYSE ML Mon, Jun 7, 2021 299.40 299.40 297.90 298.50
203 NYSE ML Fri, Jun 4, 2021 298.80 299.40 298.50 299.10
202 NYSE ML Thu, Jun 3, 2021 297.30 299.10 297.30 298.20
201 NYSE ML Wed, Jun 2, 2021 297.30 297.90 297.30 297.60
200 NYSE ML Tue, Jun 1, 2021 297.00 298.15 297.00 297.30
199 NYSE ML Fri, May 28, 2021 298.50 298.50 297.30 297.30
198 NYSE ML Thu, May 27, 2021 297.00 298.50 297.00 298.20
197 NYSE ML Wed, May 26, 2021 297.00 297.60 297.00 297.00
196 NYSE ML Tue, May 25, 2021 297.00 297.90 297.00 297.30
195 NYSE ML Mon, May 24, 2021 296.70 297.75 296.70 297.30
194 NYSE ML Fri, May 21, 2021 297.00 297.90 296.10 296.40
193 NYSE ML Thu, May 20, 2021 298.20 298.20 296.10 297.00
192 NYSE ML Wed, May 19, 2021 296.10 297.90 295.80 297.00
191 NYSE ML Tue, May 18, 2021 295.80 297.00 295.80 296.70
190 NYSE ML Mon, May 17, 2021 295.50 297.60 295.50 296.10
189 NYSE ML Fri, May 14, 2021 295.80 297.15 295.80 296.10
188 NYSE ML Thu, May 13, 2021 295.50 297.30 295.50 295.80
187 NYSE ML Wed, May 12, 2021 295.80 296.70 295.80 295.80
186 NYSE ML Tue, May 11, 2021 294.30 297.90 294.30 296.70
185 NYSE ML Mon, May 10, 2021 297.30 298.20 296.40 296.40
184 NYSE ML Fri, May 7, 2021 295.80 299.70 295.80 297.30
183 NYSE ML Thu, May 6, 2021 295.80 297.60 295.80 297.00
182 NYSE ML Wed, May 5, 2021 296.70 297.60 292.80 297.00
181 NYSE ML Tue, May 4, 2021 296.40 297.60 296.10 297.30
180 NYSE ML Mon, May 3, 2021 298.20 298.50 295.50 295.80
179 NYSE ML Fri, Apr 30, 2021 297.60 298.20 297.30 297.90
178 NYSE ML Thu, Apr 29, 2021 299.70 299.70 297.30 297.30
177 NYSE ML Wed, Apr 28, 2021 297.90 299.40 297.90 299.10
176 NYSE ML Tue, Apr 27, 2021 299.10 299.55 297.30 297.90
175 NYSE ML Mon, Apr 26, 2021 298.50 299.70 298.50 299.40
174 NYSE ML Fri, Apr 23, 2021 298.50 299.40 297.60 298.50
173 NYSE ML Thu, Apr 22, 2021 299.10 299.10 297.00 297.60
172 NYSE ML Wed, Apr 21, 2021 296.10 298.80 296.10 298.20
171 NYSE ML Tue, Apr 20, 2021 296.40 297.90 295.80 296.70
170 NYSE ML Mon, Apr 19, 2021 298.50 298.50 296.40 297.00
169 NYSE ML Fri, Apr 16, 2021 297.60 300.00 297.00 299.10
168 NYSE ML Thu, Apr 15, 2021 298.20 299.40 297.30 298.80
167 NYSE ML Wed, Apr 14, 2021 300.00 300.60 298.20 299.10
166 NYSE ML Tue, Apr 13, 2021 298.80 299.40 297.90 298.80
165 NYSE ML Mon, Apr 12, 2021 303.30 303.60 299.10 299.40
164 NYSE ML Fri, Apr 9, 2021 301.80 307.50 301.50 304.50
163 NYSE ML Thu, Apr 8, 2021 302.40 304.50 300.30 302.70
162 NYSE ML Wed, Apr 7, 2021 297.00 301.35 297.00 298.80
161 NYSE ML Tue, Apr 6, 2021 297.00 299.10 297.00 298.20
160 NYSE ML Mon, Apr 5, 2021 298.50 298.80 297.30 297.60
159 NYSE ML Thu, Apr 1, 2021 298.50 300.00 297.00 297.60
158 NYSE ML Wed, Mar 31, 2021 298.50 299.40 297.00 298.80
157 NYSE ML Tue, Mar 30, 2021 297.00 298.35 296.40 297.60
156 NYSE ML Mon, Mar 29, 2021 298.50 300.33 297.00 298.20
155 NYSE ML Fri, Mar 26, 2021 297.30 300.00 295.80 299.40
154 NYSE ML Thu, Mar 25, 2021 294.00 300.15 293.40 297.00
153 NYSE ML Wed, Mar 24, 2021 303.00 303.30 295.05 297.00
152 NYSE ML Tue, Mar 23, 2021 303.00 306.30 302.85 305.40
151 NYSE ML Mon, Mar 22, 2021 302.40 305.70 302.40 305.70
150 NYSE ML Fri, Mar 19, 2021 308.40 309.45 303.60 305.40
149 NYSE ML Thu, Mar 18, 2021 312.30 314.40 307.80 310.20
148 NYSE ML Wed, Mar 17, 2021 303.00 311.70 303.00 311.70
147 NYSE ML Tue, Mar 16, 2021 310.80 312.00 303.60 306.00
146 NYSE ML Mon, Mar 15, 2021 315.90 316.50 311.40 313.80
145 NYSE ML Fri, Mar 12, 2021 313.50 319.20 310.80 318.00
144 NYSE ML Thu, Mar 11, 2021 313.20 319.50 309.60 318.90
143 NYSE ML Wed, Mar 10, 2021 318.30 318.30 311.10 313.20
142 NYSE ML Tue, Mar 9, 2021 311.40 321.00 309.60 319.80
141 NYSE ML Mon, Mar 8, 2021 307.80 315.60 307.80 311.10
140 NYSE ML Fri, Mar 5, 2021 303.00 321.60 301.80 315.00
139 NYSE ML Thu, Mar 4, 2021 300.00 312.00 297.60 306.00
138 NYSE ML Wed, Mar 3, 2021 307.50 309.00 300.30 301.80
137 NYSE ML Tue, Mar 2, 2021 315.00 317.10 307.50 309.00
136 NYSE ML Mon, Mar 1, 2021 327.60 329.40 312.30 315.30
135 NYSE ML Fri, Feb 26, 2021 316.20 323.70 307.80 323.70
134 NYSE ML Thu, Feb 25, 2021 323.70 329.10 311.70 319.80
133 NYSE ML Wed, Feb 24, 2021 333.00 334.50 322.80 325.50
132 NYSE ML Tue, Feb 23, 2021 327.00 338.40 306.30 336.30
131 NYSE ML Mon, Feb 22, 2021 345.90 357.60 337.80 341.10
130 NYSE ML Fri, Feb 19, 2021 341.40 363.00 333.90 345.30
129 NYSE ML Thu, Feb 18, 2021 342.60 348.60 336.45 339.90
128 NYSE ML Wed, Feb 17, 2021 356.70 360.00 336.00 360.00
127 NYSE ML Tue, Feb 16, 2021 341.10 379.20 322.80 364.80
126 NYSE ML Fri, Feb 12, 2021 384.60 387.00 333.30 347.70
125 NYSE ML Thu, Feb 11, 2021 353.40 369.00 339.90 366.00
124 NYSE ML Wed, Feb 10, 2021 360.30 362.40 345.60 354.30
123 NYSE ML Tue, Feb 9, 2021 363.30 367.20 355.80 363.90
122 NYSE ML Mon, Feb 8, 2021 363.60 371.70 360.60 371.10
121 NYSE ML Fri, Feb 5, 2021 364.50 366.60 357.57 365.40
120 NYSE ML Thu, Feb 4, 2021 365.70 371.40 363.30 366.60
119 NYSE ML Wed, Feb 3, 2021 359.70 369.30 357.60 362.10
118 NYSE ML Tue, Feb 2, 2021 363.00 371.70 353.38 360.00
117 NYSE ML Mon, Feb 1, 2021 355.50 363.00 348.00 360.60
116 NYSE ML Fri, Jan 29, 2021 348.60 348.60 327.30 342.60
115 NYSE ML Thu, Jan 28, 2021 336.00 348.60 334.50 339.60
114 NYSE ML Wed, Jan 27, 2021 345.00 345.00 324.30 334.50
113 NYSE ML Tue, Jan 26, 2021 364.50 366.60 351.60 352.80
112 NYSE ML Mon, Jan 25, 2021 371.10 384.60 358.50 366.30
111 NYSE ML Fri, Jan 22, 2021 362.40 371.40 361.50 366.90
110 NYSE ML Thu, Jan 21, 2021 362.10 380.70 354.00 365.40
109 NYSE ML Wed, Jan 20, 2021 348.00 368.10 342.00 362.10
108 NYSE ML Tue, Jan 19, 2021 353.70 353.70 342.30 347.70
107 NYSE ML Fri, Jan 15, 2021 360.90 364.13 345.45 351.60
106 NYSE ML Thu, Jan 14, 2021 350.40 385.20 347.70 367.50
105 NYSE ML Wed, Jan 13, 2021 339.90 343.50 337.20 342.90
104 NYSE ML Tue, Jan 12, 2021 336.00 340.20 334.80 337.50
103 NYSE ML Mon, Jan 11, 2021 339.60 342.59 335.40 337.50
102 NYSE ML Fri, Jan 8, 2021 348.00 362.70 342.30 347.70
101 NYSE ML Thu, Jan 7, 2021 333.00 362.70 329.40 344.40
100 NYSE ML Wed, Jan 6, 2021 333.00 340.20 327.30 330.00
99 NYSE ML Tue, Jan 5, 2021 330.60 338.10 330.30 336.60
98 NYSE ML Mon, Jan 4, 2021 345.60 352.20 333.30 337.20
97 NYSE ML Thu, Dec 31, 2020 340.80 341.70 330.00 339.00
96 NYSE ML Wed, Dec 30, 2020 343.50 352.20 336.30 339.60
95 NYSE ML Tue, Dec 29, 2020 349.80 351.00 330.60 340.20
94 NYSE ML Mon, Dec 28, 2020 339.00 348.90 330.00 339.90
93 NYSE ML Thu, Dec 24, 2020 315.00 315.00 311.70 312.00
92 NYSE ML Wed, Dec 23, 2020 309.30 311.40 308.70 310.80
91 NYSE ML Tue, Dec 22, 2020 312.00 313.50 307.20 309.00
90 NYSE ML Mon, Dec 21, 2020 307.50 309.00 305.40 308.40
89 NYSE ML Fri, Dec 18, 2020 309.00 309.60 307.67 308.10
88 NYSE ML Thu, Dec 17, 2020 304.50 310.50 304.50 309.60
87 NYSE ML Wed, Dec 16, 2020 303.00 309.00 302.70 308.70
86 NYSE ML Tue, Dec 15, 2020 309.30 310.50 303.00 304.50
85 NYSE ML Mon, Dec 14, 2020 315.00 317.60 305.70 306.90
84 NYSE ML Fri, Dec 11, 2020 312.30 324.00 305.40 309.00
83 NYSE ML Thu, Dec 10, 2020 307.50 309.00 303.30 304.50
82 NYSE ML Wed, Dec 9, 2020 307.50 307.50 300.00 304.50
81 NYSE ML Tue, Dec 8, 2020 305.70 305.70 300.90 303.00
80 NYSE ML Mon, Dec 7, 2020 306.00 306.12 300.00 302.70
79 NYSE ML Fri, Dec 4, 2020 299.70 300.00 297.00 299.40
78 NYSE ML Thu, Dec 3, 2020 297.00 299.40 296.40 299.40
77 NYSE ML Wed, Dec 2, 2020 298.80 299.10 295.50 297.00
76 NYSE ML Tue, Dec 1, 2020 298.80 301.50 295.50 298.50
75 NYSE ML Mon, Nov 30, 2020 304.50 305.40 297.60 298.50
74 NYSE ML Fri, Nov 27, 2020 298.20 300.00 297.00 299.40
73 NYSE ML Wed, Nov 25, 2020 298.20 298.20 294.60 295.80
72 NYSE ML Tue, Nov 24, 2020 297.90 297.90 294.60 296.10
71 NYSE ML Mon, Nov 23, 2020 297.60 298.50 294.50 296.70
70 NYSE ML Fri, Nov 20, 2020 294.00 297.00 294.00 296.70
69 NYSE ML Thu, Nov 19, 2020 294.60 295.20 294.00 294.00
68 NYSE ML Wed, Nov 18, 2020 295.20 295.80 294.90 294.90
67 NYSE ML Tue, Nov 17, 2020 295.20 295.20 293.40 293.55
66 NYSE ML Mon, Nov 16, 2020 294.41 295.20 293.40 293.40
65 NYSE ML Fri, Nov 13, 2020 293.40 295.80 293.40 293.55
64 NYSE ML Thu, Nov 12, 2020 294.00 295.50 293.40 294.30
63 NYSE ML Wed, Nov 11, 2020 293.40 294.00 293.40 293.40
62 NYSE ML Tue, Nov 10, 2020 295.20 295.20 293.40 293.40
61 NYSE ML Mon, Nov 9, 2020 294.60 295.35 294.00 294.45
60 NYSE ML Fri, Nov 6, 2020 294.90 294.90 293.40 293.70
59 NYSE ML Thu, Nov 5, 2020 294.51 295.20 293.10 294.00
58 NYSE ML Wed, Nov 4, 2020 293.10 295.80 293.10 294.07
57 NYSE ML Tue, Nov 3, 2020 294.00 294.00 293.10 293.19
56 NYSE ML Mon, Nov 2, 2020 295.80 295.80 293.10 294.00
55 NYSE ML Fri, Oct 30, 2020 293.70 295.50 293.40 293.70
54 NYSE ML Thu, Oct 29, 2020 294.00 294.29 293.40 293.70
53 NYSE ML Wed, Oct 28, 2020 294.00 294.90 294.00 294.00
52 NYSE ML Tue, Oct 27, 2020 294.00 295.50 294.00 294.60
51 NYSE ML Mon, Oct 26, 2020 295.50 295.50 294.00 294.60
50 NYSE ML Fri, Oct 23, 2020 295.80 295.80 294.30 295.20
49 NYSE ML Thu, Oct 22, 2020 296.10 296.10 294.00 294.00
48 NYSE ML Wed, Oct 21, 2020 295.80 298.20 294.00 295.65
47 NYSE ML Tue, Oct 20, 2020 295.20 296.10 294.00 295.61
46 NYSE ML Mon, Oct 19, 2020 297.00 297.00 294.00 294.45
45 NYSE ML Fri, Oct 16, 2020 294.00 294.60 294.00 294.30
44 NYSE ML Thu, Oct 15, 2020 294.00 294.60 294.00 294.00
43 NYSE ML Wed, Oct 14, 2020 296.10 296.10 294.00 294.00
42 NYSE ML Tue, Oct 13, 2020 294.00 294.51 294.00 294.36
41 NYSE ML Mon, Oct 12, 2020 297.00 297.00 292.50 294.00
40 NYSE ML Fri, Oct 9, 2020 293.40 295.20 292.50 292.80
39 NYSE ML Thu, Oct 8, 2020 294.90 294.90 292.80 293.40
38 NYSE ML Wed, Oct 7, 2020 294.00 294.90 294.00 294.15
37 NYSE ML Tue, Oct 6, 2020 295.50 295.95 292.50 294.77
36 NYSE ML Mon, Oct 5, 2020 295.20 295.50 292.50 294.90
35 NYSE ML Fri, Oct 2, 2020 295.20 295.20 293.40 294.00
34 NYSE ML Thu, Oct 1, 2020 297.00 297.00 294.00 294.00
33 NYSE ML Wed, Sep 30, 2020 294.30 295.80 294.30 294.90
32 NYSE ML Tue, Sep 29, 2020 296.40 296.40 293.70 294.00
31 NYSE ML Mon, Sep 28, 2020 293.70 295.50 293.70 293.70
30 NYSE ML Fri, Sep 25, 2020 293.70 294.60 293.70 293.70
29 NYSE ML Thu, Sep 24, 2020 294.30 295.50 293.86 294.60
28 NYSE ML Wed, Sep 23, 2020 294.82 295.20 294.30 294.60
27 NYSE ML Tue, Sep 22, 2020 297.00 297.00 294.00 295.20
26 NYSE ML Mon, Sep 21, 2020 295.50 296.99 294.00 295.50
25 NYSE ML Fri, Sep 18, 2020 296.40 296.40 294.60 295.20
24 NYSE ML Thu, Sep 17, 2020 295.50 295.80 294.00 294.90
23 NYSE ML Wed, Sep 16, 2020 294.30 295.50 294.00 295.50
22 NYSE ML Tue, Sep 15, 2020 296.40 296.40 294.30 294.60
21 NYSE ML Mon, Sep 14, 2020 294.30 295.80 294.00 295.50
20 NYSE ML Fri, Sep 11, 2020 295.50 295.80 293.70 293.70
19 NYSE ML Thu, Sep 10, 2020 293.40 294.90 292.50 294.30
18 NYSE ML Wed, Sep 9, 2020 293.40 295.80 293.40 295.20
17 NYSE ML Tue, Sep 8, 2020 294.00 295.80 292.50 293.40
16 NYSE ML Fri, Sep 4, 2020 291.90 296.10 291.90 294.00
15 NYSE ML Thu, Sep 3, 2020 291.60 293.40 291.60 292.95
14 NYSE ML Wed, Sep 2, 2020 292.80 292.80 291.90 291.90
13 NYSE ML Tue, Sep 1, 2020 292.76 292.80 292.50 292.80
12 NYSE ML Mon, Aug 31, 2020 294.00 294.00 291.90 292.50
11 NYSE ML Fri, Aug 28, 2020 294.00 294.00 291.90 292.20
10 NYSE ML Thu, Aug 27, 2020 290.40 293.10 290.40 293.10
9 NYSE ML Wed, Aug 26, 2020 292.50 292.57 290.40 290.40
8 NYSE ML Tue, Aug 25, 2020 292.20 293.10 291.00 291.00
7 NYSE ML Mon, Aug 24, 2020 294.00 294.00 291.90 292.20
6 NYSE ML Fri, Aug 21, 2020 294.60 294.60 291.60 293.10
5 NYSE ML Thu, Aug 20, 2020 293.40 293.40 292.50 292.50
4 NYSE ML Wed, Aug 19, 2020 293.40 293.40 292.50 292.50
3 NYSE ML Tue, Aug 18, 2020 294.60 294.60 293.70 293.70
2 NYSE ML Mon, Aug 17, 2020 294.30 294.45 294.00 294.00
1 NYSE ML Fri, Aug 14, 2020 294.30 294.90 294.00 294.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024