Quantcast

Historical Stock Prices

MLM 
$227.43
*  
2.79
1.24%
Get MLM Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading MLM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 225.29 228 221.25 227.43 512,956
06/21/2018 227.75 229.73 224.5 224.64 308,959
06/20/2018 228.79 229.22 226.45 228.58 400,783
06/19/2018 228.7 229.47 226.45 227.58 496,996
06/18/2018 228.65 231.08 228.46 230.68 511,299
06/15/2018 230 231.35 228.67 229.26 691,219
06/14/2018 230.82 232.39 228.89 230.2 532,891
06/13/2018 230.6 232.885 229.21 229.96 486,486
06/12/2018 230.1 231.68 228.87 230.29 445,167
06/11/2018 229.58 230.25 227.715 229.71 417,761
06/08/2018 229 230.53 227.1 229.56 520,776
06/07/2018 228.52 230.2 227.08 229.55 933,194
06/06/2018 226.45 228.565 225.02 227.58 682,238
06/05/2018 227.13 228.81 226.22 226.72 604,328
06/04/2018 225.41 227.59 225.06 227.34 532,239
06/01/2018 224.1 227.3 223.07 225.15 792,758
05/31/2018 221.04 227.48 219.3 222.87 841,871
05/30/2018 220.16 222.05 218.3 220.78 416,195
05/29/2018 215.95 222.4 215.14 219.73 585,124
05/25/2018 218.8 219.67 216.56 217.7 381,333
05/24/2018 218.24 219.93 216.13 218.41 434,786
05/23/2018 214.53 219.47 213.45 219.33 593,522
05/22/2018 218.87 219.3 215.78 216.13 407,429
05/21/2018 219.97 220.9 217.23 217.82 434,648
05/18/2018 213.81 219.9 213.52 219.31 752,800
05/17/2018 217.46 218.88 212.43 213.51 752,538
05/16/2018 217.92 220.71 216.5 218.27 446,291
05/15/2018 212.77 218.075 211.77 217.14 653,923
05/14/2018 215.63 216.01 212.48 213.47 408,719
05/11/2018 211.59 216.16 211.01 215.45 588,836
05/10/2018 213.87 214.19 210.34 210.72 594,079
05/09/2018 214.66 214.73 209.69 212.61 907,074
05/08/2018 203 216 200.565 213.46 1,480,290
05/07/2018 204.54 205.58 202.92 204.61 617,169
05/04/2018 200.76 205.43 200.03 204 695,819
05/03/2018 198.31 204.95 195.74 202.41 1,437,900
05/02/2018 198.57 201.2499 196.29 196.89 745,821
05/01/2018 194.81 195.36 189.265 195.13 721,175
04/30/2018 196.5 201.11 194.66 194.77 612,314
04/27/2018 195.86 196.92 194.9415 196.33 465,504
04/26/2018 196.8 197.25 192.92 195.86 844,092
04/25/2018 193.23 196.63 191.76 196.24 561,391
04/24/2018 197.81 199.46 190.36 193.3 480,808
04/23/2018 196.44 198.06 195.54 196.93 333,428
04/20/2018 199.07 199.7 195.8 196.72 468,612
04/19/2018 203.37 203.96 197.58 198.17 435,385
04/18/2018 203.13 205.2 202.89 203.54 656,733
04/17/2018 200.08 204 200.08 201.85 619,815
04/16/2018 197.72 200.7393 196.66 199.04 447,508
04/13/2018 202.45 203.76 195.27 196.12 719,191
04/12/2018 203.75 204.03 202 202.42 354,159
04/11/2018 203.37 204.29 201.97 202.82 565,069
04/10/2018 201.15 206.09 201.13 205.2 503,628
04/09/2018 202.66 203.2936 198.675 199.61 518,599
04/06/2018 206.06 206.84 200.79 202.22 342,838
04/05/2018 205.24 209.57 205.24 208.05 562,200
04/04/2018 198.15 204.85 196.78 204.38 519,695
04/03/2018 201.37 202.49 197.95 201.33 575,117
04/02/2018 205.88 206.2 198.51 201.37 979,759
03/29/2018 203.38 208.55 201.56 207.3 674,322
03/28/2018 206.02 206.46 200.4 201.79 578,839
03/27/2018 210.58 210.58 204.47 205.43 435,877
03/26/2018 208.79 210.26 205.61 209.29 605,328
03/23/2018 202.45 209 202 205.68 1,234,469
03/22/2018 205.66 206.88 201.54 201.71 498,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio