Millicom International Cellular SA (MLCMF) stock
MLCMFOTCRadiotelephone CommunicationsFiscal year ends December 31Also trades as TIGO
$30.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $13.37BP/E 10.1Yield –
Price history
Millicom International Cellular share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$30.00
0.00% on the day
52-week range
$30.00 – $30.00
0.0% from the high
Change over 52 weeks
0.0%
From $30.00 on Oct 17, 2025
Average volume
0
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 12, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 5, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 28, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 21, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 14, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 8, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 31, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 24, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 17, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 10, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 3, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 27, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 20, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 13, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 6, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 29, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 22, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 15, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 8, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 1, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 26, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 18, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 11, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 4, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 27, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 20, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 13, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 6, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 30, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 23, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 16, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 9, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 2, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 23, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 17, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 9, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 2, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 26, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 20, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 12, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 5, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 29, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 22, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 15, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 8, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 1, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 24, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 17, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 10, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 3, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 27, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 20, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 13, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 6, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 29, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 22, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 15, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 8, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 2, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 25, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 18, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 11, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 4, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 28, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 21, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 14, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 7, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 30, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 23, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 16, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 9, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 2, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 27, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 19, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 12, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 5, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 28, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 21, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 14, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 7, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 31, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 24, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 17, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | +15.38% | 432 |
| Mar 10, 2025 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Mar 3, 2025 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Feb 24, 2025 | $18.45 | $26.00 | $18.45 | $26.00 | +40.92% | 250 |
| Feb 18, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Feb 10, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Feb 3, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Jan 27, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Jan 21, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Jan 13, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Jan 6, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Dec 30, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Dec 23, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Dec 16, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Dec 9, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Dec 2, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 25, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 18, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 11, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 4, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Oct 28, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Oct 21, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Oct 14, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Oct 7, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Sep 30, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Sep 23, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Sep 16, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Sep 9, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Sep 3, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Aug 26, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Aug 19, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Aug 12, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Aug 5, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Jul 29, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Jul 24, 2024 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| May 15, 2023 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| May 8, 2023 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| May 1, 2023 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Apr 24, 2023 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Apr 17, 2023 | $18.45 | $18.45 | $18.45 | $18.45 | +3.91% | 1,000 |
| Apr 10, 2023 | $17.76 | $17.76 | $17.76 | $17.76 | 0.00% | 0 |
| Apr 3, 2023 | $17.76 | $17.76 | $17.76 | $17.76 | 0.00% | 0 |
| Mar 27, 2023 | $17.76 | $17.76 | $17.76 | $17.76 | 0.00% | 0 |
| Mar 20, 2023 | $18.95 | $18.95 | $17.76 | $17.76 | -6.31% | 128 |
| Mar 13, 2023 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Mar 6, 2023 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Feb 27, 2023 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Feb 21, 2023 | $12.59 | $18.95 | $12.59 | $18.95 | +50.46% | 140 |
| Feb 13, 2023 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Feb 6, 2023 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Jan 30, 2023 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Jan 23, 2023 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Jan 17, 2023 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Jan 9, 2023 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Jan 3, 2023 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Dec 27, 2022 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Dec 19, 2022 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Dec 12, 2022 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Dec 5, 2022 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Nov 28, 2022 | $12.59 | $12.59 | $12.59 | $12.59 | 0.00% | 0 |
| Nov 21, 2022 | $12.59 | $12.59 | $12.59 | $12.59 | +18.26% | 200 |
| Nov 14, 2022 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Nov 7, 2022 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Oct 31, 2022 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Oct 24, 2022 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Oct 17, 2022 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Oct 10, 2022 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Oct 3, 2022 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Sep 26, 2022 | $13.00 | $13.00 | $10.65 | $10.65 | -18.08% | 2,200 |
| Sep 19, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Sep 12, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Sep 6, 2022 | $14.19 | $14.19 | $13.00 | $13.00 | -8.39% | 1,000 |
| Aug 29, 2022 | $14.19 | $14.19 | $14.19 | $14.19 | 0.00% | 0 |
| Aug 22, 2022 | $14.19 | $14.19 | $14.19 | $14.19 | 0.00% | 0 |
| Aug 15, 2022 | $14.19 | $14.19 | $14.19 | $14.19 | 0.00% | 0 |
| Aug 8, 2022 | $14.19 | $14.19 | $14.19 | $14.19 | 0.00% | 0 |
| Aug 1, 2022 | $14.19 | $14.19 | $14.19 | $14.19 | 0.00% | 0 |
| Jul 25, 2022 | $13.67 | $14.19 | $13.67 | $14.19 | +3.80% | 1,099 |
| Jul 18, 2022 | $14.10 | $14.10 | $13.17 | $13.67 | -3.05% | 1,100 |
| Jul 11, 2022 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Jul 5, 2022 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Jun 27, 2022 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Jun 21, 2022 | $14.08 | $14.10 | $14.08 | $14.10 | +0.14% | 1,513 |
| Jun 13, 2022 | $14.08 | $14.08 | $14.08 | $14.08 | -14.61% | 100 |
| Jun 6, 2022 | $14.98 | $16.49 | $14.98 | $16.49 | +10.09% | 100 |
| May 31, 2022 | $14.98 | $14.98 | $14.98 | $14.98 | 0.00% | 0 |
| May 23, 2022 | $17.31 | $17.31 | $14.98 | $14.98 | -13.47% | 160 |
| May 16, 2022 | $21.17 | $21.17 | $17.31 | $17.31 | -18.23% | 100 |
| May 9, 2022 | $21.17 | $21.17 | $21.17 | $21.17 | 0.00% | 700 |
| May 2, 2022 | $21.17 | $21.17 | $21.17 | $21.17 | 0.00% | 0 |
| Apr 25, 2022 | $25.14 | $25.14 | $21.17 | $21.17 | -15.79% | 682 |
| Apr 18, 2022 | $25.10 | $25.14 | $25.10 | $25.14 | +0.16% | 100 |
| Apr 11, 2022 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 0 |
| Apr 4, 2022 | $22.14 | $25.60 | $22.14 | $25.10 | +13.37% | 3,008 |
| Mar 28, 2022 | $22.14 | $22.14 | $22.14 | $22.14 | 0.00% | 0 |
| Mar 21, 2022 | $22.14 | $22.14 | $22.14 | $22.14 | 0.00% | 0 |
| Mar 14, 2022 | $22.14 | $22.14 | $22.14 | $22.14 | 0.00% | 0 |
| Mar 7, 2022 | $21.12 | $22.45 | $21.12 | $22.14 | +4.83% | 2,230 |
| Feb 28, 2022 | $23.00 | $23.00 | $21.00 | $21.12 | -8.17% | 29,220 |
| Feb 22, 2022 | $24.00 | $24.00 | $23.00 | $23.00 | -11.54% | 25,100 |
| Feb 14, 2022 | $26.80 | $26.80 | $26.00 | $26.00 | -2.99% | 6,000 |
| Feb 7, 2022 | $28.11 | $28.11 | $26.44 | $26.80 | -4.66% | 5,580 |
| Jan 31, 2022 | $28.11 | $28.11 | $28.11 | $28.11 | 0.00% | 0 |
| Jan 24, 2022 | $28.11 | $28.11 | $28.11 | $28.11 | 0.00% | 0 |
| Jan 18, 2022 | $28.11 | $28.11 | $28.11 | $28.11 | 0.00% | 0 |
| Jan 10, 2022 | $27.32 | $28.11 | $27.32 | $28.11 | +2.89% | 4,000 |
| Jan 3, 2022 | $27.32 | $27.32 | $27.32 | $27.32 | 0.00% | 0 |
| Dec 27, 2021 | $26.88 | $27.32 | $26.88 | $27.32 | +1.62% | 800 |
| Dec 20, 2021 | $26.50 | $26.88 | $26.50 | $26.88 | +1.45% | 6,000 |
| Dec 13, 2021 | $30.24 | $30.24 | $26.50 | $26.50 | -12.35% | 7,849 |
| Dec 6, 2021 | $28.45 | $30.25 | $28.45 | $30.24 | +0.78% | 4,692 |
| Nov 29, 2021 | $31.20 | $31.20 | $30.00 | $30.00 | -11.76% | 1,960 |
| Nov 22, 2021 | $34.04 | $34.04 | $34.00 | $34.00 | -0.12% | 100 |
| Nov 15, 2021 | $34.04 | $34.04 | $34.04 | $34.04 | 0.00% | 0 |
| Nov 8, 2021 | $36.06 | $36.06 | $34.04 | $34.04 | -5.60% | 664 |
| Nov 1, 2021 | $36.06 | $36.06 | $36.06 | $36.06 | 0.00% | 0 |
| Oct 25, 2021 | $36.06 | $36.06 | $36.06 | $36.06 | 0.00% | 0 |
| Oct 18, 2021 | $36.06 | $36.06 | $36.06 | $36.06 | +4.32% | 5,000 |
| Oct 11, 2021 | $34.57 | $34.57 | $34.57 | $34.57 | 0.00% | 0 |
| Oct 4, 2021 | $37.73 | $37.73 | $34.57 | $34.57 | -8.39% | 1,770 |
| Sep 27, 2021 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Sep 20, 2021 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Sep 13, 2021 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Sep 7, 2021 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Aug 30, 2021 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Aug 23, 2021 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Aug 16, 2021 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Aug 9, 2021 | $39.60 | $39.60 | $37.73 | $37.73 | -4.72% | 137 |
| Aug 2, 2021 | $39.60 | $39.60 | $39.60 | $39.60 | 0.00% | 0 |
| Jul 26, 2021 | $39.60 | $39.60 | $39.60 | $39.60 | 0.00% | 0 |
| Jul 19, 2021 | $39.33 | $39.60 | $39.33 | $39.60 | +0.69% | 400 |
| Jul 12, 2021 | $39.33 | $39.33 | $39.33 | $39.33 | 0.00% | 0 |
| Jul 6, 2021 | $39.33 | $39.33 | $39.33 | $39.33 | 0.00% | 0 |
| Jun 28, 2021 | $39.08 | $39.33 | $39.08 | $39.33 | -6.65% | 756 |
| Jun 21, 2021 | $45.00 | $45.00 | $42.13 | $42.13 | -6.38% | 170 |
| Jun 14, 2021 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jun 7, 2021 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jun 1, 2021 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| May 24, 2021 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| May 17, 2021 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| May 10, 2021 | $39.80 | $45.00 | $39.80 | $45.00 | +13.07% | 1,760 |
| May 3, 2021 | $39.24 | $39.80 | $39.24 | $39.80 | +0.30% | 2,025 |
| Apr 26, 2021 | $38.11 | $39.68 | $38.11 | $39.68 | +4.12% | 341 |
| Apr 19, 2021 | $38.11 | $38.11 | $38.11 | $38.11 | 0.00% | 0 |
| Apr 12, 2021 | $38.11 | $38.11 | $38.11 | $38.11 | 0.00% | 0 |
| Apr 5, 2021 | $38.11 | $38.11 | $38.11 | $38.11 | 0.00% | 0 |
| Mar 29, 2021 | $38.11 | $38.11 | $38.11 | $38.11 | -4.56% | 356 |
| Mar 22, 2021 | $39.93 | $39.93 | $39.93 | $39.93 | 0.00% | 0 |
| Mar 15, 2021 | $39.93 | $39.93 | $39.93 | $39.93 | 0.00% | 0 |
| Mar 8, 2021 | $38.53 | $39.93 | $38.53 | $39.93 | +3.63% | 600 |
| Mar 1, 2021 | $37.18 | $38.53 | $37.18 | $38.53 | +3.64% | 818 |
| Feb 22, 2021 | $37.18 | $37.18 | $37.18 | $37.18 | 0.00% | 0 |
| Feb 16, 2021 | $37.04 | $37.18 | $37.04 | $37.18 | +0.36% | 250 |
| Feb 8, 2021 | $36.32 | $37.04 | $36.32 | $37.04 | +1.97% | 108 |
| Feb 1, 2021 | $38.10 | $38.10 | $36.32 | $36.32 | -4.66% | 411 |
| Jan 25, 2021 | $37.96 | $38.10 | $37.96 | $38.10 | +0.37% | 100 |
| Jan 19, 2021 | $37.96 | $37.96 | $37.96 | $37.96 | 0.00% | 0 |
| Jan 11, 2021 | $38.65 | $38.65 | $37.96 | $37.96 | -1.79% | 356 |
| Jan 4, 2021 | $40.25 | $40.25 | $38.65 | $38.65 | -3.98% | 100 |
| Dec 28, 2020 | $40.25 | $40.25 | $40.25 | $40.25 | 0.00% | 0 |
| Dec 21, 2020 | $40.25 | $40.25 | $40.25 | $40.25 | 0.00% | 0 |
| Dec 14, 2020 | $40.25 | $40.25 | $40.25 | $40.25 | 0.00% | 0 |
| Dec 7, 2020 | $40.25 | $40.25 | $40.25 | $40.25 | 0.00% | 0 |
| Nov 30, 2020 | $28.83 | $40.25 | $28.83 | $40.25 | +39.61% | 661 |
| Nov 23, 2020 | $28.83 | $28.83 | $28.83 | $28.83 | 0.00% | 0 |
| Nov 16, 2020 | $28.83 | $28.83 | $28.83 | $28.83 | 0.00% | 0 |
| Nov 9, 2020 | $28.83 | $28.83 | $28.83 | $28.83 | 0.00% | 0 |
| Nov 2, 2020 | $29.28 | $29.28 | $28.83 | $28.83 | +1.62% | 389 |
| Oct 26, 2020 | $30.94 | $30.94 | $28.37 | $28.37 | -8.30% | 100 |
| Oct 19, 2020 | $30.94 | $30.94 | $30.94 | $30.94 | 0.00% | 0 |
| Oct 12, 2020 | $30.94 | $30.94 | $30.94 | $30.94 | 0.00% | 0 |
| Oct 5, 2020 | $30.23 | $30.94 | $30.23 | $30.94 | -3.51% | 566 |
| Sep 28, 2020 | $32.07 | $32.07 | $32.07 | $32.07 | 0.00% | 0 |
| Sep 21, 2020 | $32.07 | $32.07 | $32.07 | $32.07 | 0.00% | 0 |
| Sep 14, 2020 | $32.57 | $32.57 | $32.07 | $32.07 | -0.72% | 731 |
| Sep 8, 2020 | $27.95 | $32.30 | $27.95 | $32.30 | +15.56% | 1,877 |
| Aug 31, 2020 | $27.95 | $27.95 | $27.95 | $27.95 | 0.00% | 0 |
| Aug 24, 2020 | $27.95 | $27.95 | $27.95 | $27.95 | -3.45% | 532 |
| Aug 17, 2020 | $28.95 | $28.95 | $28.95 | $28.95 | 0.00% | 0 |
| Aug 10, 2020 | $28.94 | $28.95 | $28.94 | $28.95 | +3.39% | 200 |
| Aug 3, 2020 | $29.58 | $29.58 | $28.00 | $28.00 | -5.34% | 4,041 |
| Jul 27, 2020 | $28.87 | $29.58 | $28.87 | $29.58 | +2.46% | 1,600 |
| Jul 20, 2020 | $25.55 | $28.87 | $25.55 | $28.87 | +12.99% | 534 |
| Jul 13, 2020 | $26.08 | $26.08 | $25.55 | $25.55 | -2.03% | 150 |
| Jul 6, 2020 | $26.89 | $26.89 | $26.08 | $26.08 | -3.01% | 137 |
| Jun 29, 2020 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 0 |
| Jun 22, 2020 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 0 |
| Jun 15, 2020 | $26.89 | $26.89 | $26.89 | $26.89 | +6.62% | 1,100 |
| Jun 8, 2020 | $28.00 | $29.50 | $25.22 | $25.22 | -9.93% | 1,752 |
| Jun 1, 2020 | $23.00 | $28.00 | $23.00 | $28.00 | +21.74% | 2,205 |
| May 26, 2020 | $21.10 | $24.52 | $21.10 | $23.00 | +9.00% | 3,102 |
| May 18, 2020 | $21.01 | $21.50 | $21.01 | $21.10 | +2.63% | 692 |
| May 11, 2020 | $23.02 | $23.02 | $20.56 | $20.56 | -16.14% | 2,192 |
| May 4, 2020 | $23.22 | $24.52 | $23.22 | $24.52 | -4.97% | 2,039 |
| Apr 27, 2020 | $27.06 | $28.60 | $25.80 | $25.80 | -0.94% | 700 |
| Apr 20, 2020 | $28.29 | $28.29 | $26.05 | $26.05 | -9.22% | 2,046 |
| Apr 13, 2020 | $29.68 | $30.26 | $28.69 | $28.69 | -3.35% | 3,914 |
| Apr 6, 2020 | $27.62 | $29.68 | $27.62 | $29.68 | +7.47% | 180 |
| Mar 30, 2020 | $28.68 | $28.68 | $27.62 | $27.62 | -3.68% | 120 |
| Mar 23, 2020 | $24.61 | $29.00 | $24.61 | $28.68 | +16.52% | 280 |
| Mar 16, 2020 | $40.02 | $40.02 | $24.61 | $24.61 | -38.51% | 366 |
| Mar 9, 2020 | $45.49 | $45.49 | $40.02 | $40.02 | -12.02% | 113 |
| Mar 2, 2020 | $45.49 | $45.49 | $45.49 | $45.49 | 0.00% | 0 |
| Feb 24, 2020 | $45.50 | $47.07 | $44.76 | $45.49 | -0.46% | 2,316 |
| Feb 18, 2020 | $45.50 | $45.70 | $45.50 | $45.70 | +0.44% | 372 |
| Feb 10, 2020 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Feb 3, 2020 | $47.30 | $48.27 | $45.50 | $45.50 | -3.80% | 1,060 |
| Jan 27, 2020 | $48.61 | $48.61 | $46.32 | $47.30 | -2.71% | 1,420 |
| Jan 21, 2020 | $48.61 | $48.61 | $48.61 | $48.61 | +5.77% | 100 |
| Jan 13, 2020 | $46.58 | $46.58 | $45.88 | $45.96 | -1.33% | 623 |
| Jan 6, 2020 | $47.72 | $47.72 | $46.58 | $46.58 | -4.20% | 666 |
| Dec 30, 2019 | $46.50 | $48.62 | $46.50 | $48.62 | +4.56% | 101 |
| Dec 23, 2019 | $46.03 | $48.50 | $46.03 | $46.50 | +1.02% | 316 |
| Dec 16, 2019 | $46.03 | $46.03 | $46.03 | $46.03 | 0.00% | 0 |
| Dec 9, 2019 | $42.00 | $46.03 | $42.00 | $46.03 | +2.27% | 2,440 |
| Dec 2, 2019 | $45.01 | $45.01 | $45.01 | $45.01 | 0.00% | 0 |
| Nov 25, 2019 | $45.27 | $45.27 | $45.01 | $45.01 | +1.49% | 200 |
| Nov 18, 2019 | $42.00 | $44.35 | $42.00 | $44.35 | +5.60% | 300 |
| Nov 11, 2019 | $43.40 | $43.40 | $42.00 | $42.00 | -10.83% | 400 |
| Nov 4, 2019 | $47.10 | $47.10 | $47.10 | $47.10 | +2.17% | 100 |
| Oct 28, 2019 | $44.41 | $46.10 | $44.41 | $46.10 | +3.81% | 765 |
| Oct 21, 2019 | $47.54 | $47.54 | $44.41 | $44.41 | -6.58% | 200 |
| Oct 14, 2019 | $48.89 | $48.89 | $47.54 | $47.54 | -2.76% | 278 |
| Oct 7, 2019 | $48.89 | $48.89 | $48.89 | $48.89 | 0.00% | 0 |
| Sep 30, 2019 | $48.89 | $48.89 | $48.89 | $48.89 | -4.29% | 1,000 |
| Sep 23, 2019 | $51.08 | $51.08 | $51.08 | $51.08 | 0.00% | 0 |
| Sep 16, 2019 | $52.90 | $52.90 | $50.00 | $51.08 | -1.03% | 1,000 |
| Sep 9, 2019 | $49.22 | $51.61 | $49.22 | $51.61 | +4.86% | 2,200 |
| Sep 3, 2019 | $49.48 | $49.58 | $49.22 | $49.22 | -0.53% | 1,000 |
| Aug 26, 2019 | $49.48 | $49.48 | $49.48 | $49.48 | 0.00% | 0 |
| Aug 19, 2019 | $49.48 | $49.48 | $49.48 | $49.48 | 0.00% | 0 |
| Aug 12, 2019 | $49.48 | $49.48 | $49.48 | $49.48 | 0.00% | 0 |
| Aug 5, 2019 | $52.50 | $52.50 | $49.48 | $49.48 | -5.75% | 200 |
| Jul 29, 2019 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Jul 22, 2019 | $57.22 | $57.22 | $52.50 | $52.50 | -8.25% | 132 |
| Jul 15, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| Jul 8, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| Jul 1, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| Jun 24, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| Jun 17, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| Jun 10, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| Jun 3, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| May 28, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| May 20, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| May 13, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| May 6, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| Apr 29, 2019 | $57.22 | $57.22 | $57.22 | $57.22 | 0.00% | 0 |
| Apr 22, 2019 | $59.47 | $60.00 | $55.64 | $57.22 | -7.38% | 10,098 |
| Apr 15, 2019 | $59.11 | $61.78 | $59.11 | $61.78 | +4.51% | 10,000 |
| Apr 8, 2019 | $61.08 | $61.08 | $59.11 | $59.11 | -3.23% | 200 |
| Apr 1, 2019 | $61.18 | $61.18 | $61.08 | $61.08 | -0.16% | 3,810 |
| Mar 25, 2019 | $62.21 | $62.21 | $61.17 | $61.18 | -1.66% | 200 |
| Mar 18, 2019 | $62.20 | $62.21 | $62.20 | $62.21 | +0.02% | 2,581 |
| Mar 11, 2019 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Mar 4, 2019 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Feb 25, 2019 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Feb 19, 2019 | $60.90 | $62.20 | $60.90 | $62.20 | +2.13% | 100 |
| Feb 11, 2019 | $60.00 | $61.45 | $60.00 | $60.90 | -1.77% | 2,088 |
| Feb 4, 2019 | $63.70 | $63.70 | $62.00 | $62.00 | -2.67% | 100 |
| Jan 28, 2019 | $63.70 | $63.70 | $63.70 | $63.70 | 0.00% | 0 |
| Jan 22, 2019 | $71.00 | $71.00 | $63.00 | $63.70 | -10.28% | 3,500 |
| Jan 14, 2019 | $67.00 | $72.00 | $66.99 | $71.00 | +9.06% | 10,466 |
| Jan 7, 2019 | $63.46 | $65.10 | $63.46 | $65.10 | +3.33% | 3,000 |
| Dec 31, 2018 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 0 |
| Dec 24, 2018 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 14,000 |
| Dec 17, 2018 | $61.65 | $63.42 | $61.25 | $63.00 | +12.00% | 5,701 |
| Dec 10, 2018 | $57.75 | $57.75 | $56.25 | $56.25 | -3.76% | 1,798 |
| Dec 3, 2018 | $59.45 | $59.45 | $58.45 | $58.45 | -1.68% | 1,715 |
| Nov 26, 2018 | $54.35 | $59.45 | $54.35 | $59.45 | +9.38% | 259 |
| Nov 19, 2018 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Nov 12, 2018 | $55.20 | $55.20 | $54.35 | $54.35 | -1.54% | 200 |
| Nov 5, 2018 | $55.50 | $56.95 | $55.20 | $55.20 | -0.54% | 200 |
| Oct 29, 2018 | $57.70 | $57.70 | $55.50 | $55.50 | -3.81% | 500 |
| Oct 22, 2018 | $57.70 | $57.70 | $57.70 | $57.70 | 0.00% | 0 |
| Oct 15, 2018 | $56.00 | $57.90 | $56.00 | $57.70 | +3.04% | 200 |
| Oct 8, 2018 | $55.00 | $57.00 | $55.00 | $56.00 | -0.27% | 1,289 |
| Oct 1, 2018 | $56.15 | $56.15 | $56.15 | $56.15 | 0.00% | 0 |
| Sep 24, 2018 | $56.50 | $56.50 | $56.15 | $56.15 | -0.62% | 1,800 |
| Sep 17, 2018 | $56.15 | $56.50 | $56.15 | $56.50 | +0.62% | 100 |
| Sep 10, 2018 | $55.00 | $56.15 | $55.00 | $56.15 | +2.09% | 105 |
| Sep 4, 2018 | $57.60 | $57.60 | $52.79 | $55.00 | -3.34% | 1,867 |
| Aug 27, 2018 | $56.90 | $56.90 | $56.90 | $56.90 | 0.00% | 0 |
| Aug 20, 2018 | $62.55 | $62.55 | $56.90 | $56.90 | -9.03% | 100 |
| Aug 13, 2018 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 0 |
| Aug 6, 2018 | $62.50 | $62.55 | $62.15 | $62.55 | +0.08% | 825 |
| Jul 30, 2018 | $61.20 | $62.50 | $61.20 | $62.50 | +2.12% | 390 |
| Jul 23, 2018 | $61.20 | $61.20 | $61.20 | $61.20 | 0.00% | 0 |
| Jul 16, 2018 | $61.20 | $61.20 | $61.20 | $61.20 | 0.00% | 18,400 |
| Jul 9, 2018 | $61.20 | $61.20 | $61.20 | $61.20 | 0.00% | 0 |
| Jul 2, 2018 | $57.45 | $61.20 | $57.45 | $61.20 | +6.53% | 100 |
| Jun 25, 2018 | $57.78 | $58.74 | $56.64 | $57.45 | -0.57% | 1,657 |
| Jun 18, 2018 | $62.85 | $62.85 | $57.78 | $57.78 | -9.72% | 1,298 |
| Jun 11, 2018 | $63.50 | $64.05 | $63.50 | $64.00 | +0.79% | 1,700 |
| Jun 4, 2018 | $63.50 | $63.50 | $63.50 | $63.50 | +3.58% | 300 |
| May 29, 2018 | $60.47 | $65.19 | $60.47 | $61.31 | +1.38% | 200 |
| May 21, 2018 | $60.47 | $60.47 | $60.47 | $60.47 | 0.00% | 0 |
| May 14, 2018 | $65.58 | $65.58 | $59.86 | $60.47 | -7.79% | 500 |
| May 7, 2018 | $63.49 | $65.58 | $63.49 | $65.58 | +4.46% | 227 |
| Apr 30, 2018 | $65.13 | $66.00 | $62.78 | $62.78 | -3.61% | 4,765 |
| Apr 23, 2018 | $65.13 | $65.13 | $65.13 | $65.13 | 0.00% | 0 |
| Apr 16, 2018 | $65.13 | $65.13 | $65.13 | $65.13 | 0.00% | 0 |
| Apr 9, 2018 | $64.52 | $65.13 | $64.52 | $65.13 | +0.95% | 142 |
| Apr 2, 2018 | $64.52 | $64.52 | $64.52 | $64.52 | 0.00% | 0 |
| Mar 26, 2018 | $64.52 | $64.52 | $64.52 | $64.52 | 0.00% | 0 |
| Mar 19, 2018 | $64.52 | $64.52 | $64.52 | $64.52 | 0.00% | 0 |
| Mar 12, 2018 | $64.52 | $64.52 | $64.52 | $64.52 | 0.00% | 0 |
| Mar 5, 2018 | $61.59 | $64.52 | $61.59 | $64.52 | -3.41% | 1,502 |
| Feb 26, 2018 | $70.00 | $70.00 | $66.80 | $66.80 | -3.26% | 292 |
| Feb 20, 2018 | $68.00 | $69.05 | $68.00 | $69.05 | +1.54% | 100 |
| Feb 12, 2018 | $68.00 | $68.00 | $68.00 | $68.00 | 0.00% | 0 |
| Feb 5, 2018 | $73.63 | $73.63 | $68.00 | $68.00 | -7.65% | 125 |
| Jan 29, 2018 | $73.65 | $74.09 | $73.63 | $73.63 | +0.01% | 725 |
| Jan 22, 2018 | $70.40 | $74.03 | $70.40 | $73.62 | +4.57% | 13,092 |
| Jan 16, 2018 | $71.98 | $71.98 | $70.40 | $70.40 | -6.00% | 568 |
| Jan 8, 2018 | $68.51 | $74.89 | $68.51 | $74.89 | +9.31% | 1,398 |
| Jan 2, 2018 | $67.59 | $71.40 | $67.59 | $68.51 | +3.77% | 600 |
| Dec 26, 2017 | $66.10 | $66.10 | $66.02 | $66.02 | -0.12% | 1,000 |
| Dec 18, 2017 | $65.50 | $66.10 | $65.50 | $66.10 | +0.92% | 415 |
| Dec 11, 2017 | $66.55 | $66.55 | $65.50 | $65.50 | -1.58% | 122 |
| Dec 4, 2017 | $66.55 | $66.55 | $66.55 | $66.55 | 0.00% | 0 |
| Nov 27, 2017 | $65.00 | $66.55 | $65.00 | $66.55 | +2.38% | 100 |
| Nov 20, 2017 | $65.00 | $65.00 | $65.00 | $65.00 | +0.85% | 100 |
| Nov 13, 2017 | $64.45 | $64.45 | $64.45 | $64.45 | 0.00% | 0 |
| Nov 6, 2017 | $64.00 | $64.70 | $64.00 | $64.45 | +0.70% | 7,200 |
| Oct 30, 2017 | $65.70 | $65.70 | $64.00 | $64.00 | -2.59% | 561 |
| Oct 23, 2017 | $65.70 | $65.70 | $65.70 | $65.70 | 0.00% | 0 |
| Oct 16, 2017 | $65.70 | $65.70 | $65.70 | $65.70 | 0.00% | 4,000 |
| Oct 9, 2017 | $65.70 | $65.70 | $65.70 | $65.70 | 0.00% | 0 |
| Oct 2, 2017 | $65.70 | $65.70 | $65.70 | $65.70 | 0.00% | 0 |
| Sep 25, 2017 | $69.29 | $69.29 | $65.70 | $65.70 | -5.18% | 200 |
| Sep 18, 2017 | $69.20 | $69.29 | $69.20 | $69.29 | +0.13% | 100 |
| Sep 11, 2017 | $66.61 | $69.70 | $64.07 | $69.20 | +5.56% | 3,775 |
| Sep 5, 2017 | $61.80 | $65.55 | $61.80 | $65.55 | +6.08% | 300 |
| Aug 28, 2017 | $60.75 | $62.09 | $60.75 | $61.80 | +1.73% | 600 |
| Aug 21, 2017 | $60.75 | $60.75 | $60.75 | $60.75 | 0.00% | 0 |
| Aug 14, 2017 | $64.20 | $64.20 | $60.75 | $60.75 | -5.37% | 115 |
| Aug 7, 2017 | $65.83 | $65.83 | $64.20 | $64.20 | -2.47% | 100 |
| Jul 31, 2017 | $60.35 | $65.85 | $60.35 | $65.83 | +9.08% | 764 |
| Jul 24, 2017 | $61.66 | $61.66 | $60.35 | $60.35 | -2.12% | 464 |
| Jul 17, 2017 | $60.35 | $62.11 | $60.35 | $61.66 | +2.17% | 200 |
| Jul 10, 2017 | $60.50 | $60.50 | $60.35 | $60.35 | -0.25% | 600 |
| Jul 3, 2017 | $58.67 | $60.50 | $58.52 | $60.50 | +4.35% | 635 |
| Jun 26, 2017 | $57.60 | $57.98 | $57.50 | $57.98 | +3.17% | 722 |
| Jun 19, 2017 | $57.25 | $57.25 | $56.20 | $56.20 | -1.83% | 1,000 |
| Jun 12, 2017 | $56.75 | $58.20 | $56.75 | $57.25 | +0.88% | 3,819 |
| Jun 5, 2017 | $58.06 | $58.06 | $56.75 | $56.75 | -2.26% | 2,282 |
| May 30, 2017 | $57.09 | $58.06 | $57.09 | $58.06 | +1.70% | 100 |
| May 22, 2017 | $55.13 | $57.09 | $55.13 | $57.09 | +3.56% | 100 |
| May 15, 2017 | $55.13 | $55.13 | $55.13 | $55.13 | +0.93% | 200 |
| May 8, 2017 | $54.62 | $54.62 | $54.62 | $54.62 | 0.00% | 0 |
| May 1, 2017 | $55.30 | $56.59 | $54.62 | $54.62 | -1.23% | 651 |
| Apr 24, 2017 | $54.06 | $55.30 | $54.05 | $55.30 | +5.66% | 476 |
| Apr 17, 2017 | $52.34 | $52.34 | $52.34 | $52.34 | 0.00% | 0 |
| Apr 10, 2017 | $53.85 | $53.85 | $52.34 | $52.34 | -2.80% | 100 |
| Apr 3, 2017 | $55.50 | $55.50 | $53.85 | $53.85 | -3.16% | 1,700 |
| Mar 27, 2017 | $55.50 | $55.61 | $55.50 | $55.61 | -1.20% | 832 |
| Mar 20, 2017 | $57.00 | $57.00 | $56.29 | $56.29 | +1.60% | 2,228 |
| Mar 13, 2017 | $54.06 | $55.40 | $53.90 | $55.40 | +2.88% | 6,400 |
| Mar 6, 2017 | $53.85 | $53.85 | $53.85 | $53.85 | 0.00% | 0 |
| Feb 27, 2017 | $53.85 | $53.85 | $53.85 | $53.85 | 0.00% | 0 |
| Feb 21, 2017 | $53.85 | $53.85 | $53.85 | $53.85 | 0.00% | 0 |
| Feb 13, 2017 | $54.30 | $54.50 | $53.85 | $53.85 | -0.83% | 284 |
| Feb 6, 2017 | $49.15 | $54.30 | $49.15 | $54.30 | +10.48% | 897 |
| Jan 30, 2017 | $47.00 | $49.30 | $47.00 | $49.15 | +4.57% | 998 |
| Jan 23, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 17, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 9, 2017 | $44.40 | $47.51 | $44.40 | $47.00 | +5.86% | 1,153 |
| Jan 3, 2017 | $43.05 | $44.40 | $43.05 | $44.40 | +3.14% | 350 |
| Dec 27, 2016 | $43.05 | $43.05 | $42.83 | $43.05 | 0.00% | 793 |
| Dec 19, 2016 | $41.70 | $43.05 | $41.70 | $43.05 | +3.24% | 319 |
| Dec 12, 2016 | $42.15 | $44.17 | $41.70 | $41.70 | -1.42% | 3,939 |
| Dec 5, 2016 | $42.30 | $42.30 | $42.30 | $42.30 | 0.00% | 0 |
| Nov 28, 2016 | $42.60 | $42.60 | $42.30 | $42.30 | -0.70% | 135 |
| Nov 21, 2016 | $41.50 | $42.60 | $41.50 | $42.60 | +2.65% | 100 |
| Nov 14, 2016 | $41.54 | $41.54 | $41.50 | $41.50 | -0.10% | 125 |
| Nov 7, 2016 | $41.80 | $41.80 | $40.75 | $41.54 | -0.62% | 1,100 |
| Oct 31, 2016 | $48.43 | $48.43 | $41.80 | $41.80 | -13.69% | 950 |
| Oct 24, 2016 | $48.43 | $48.43 | $48.43 | $48.43 | 0.00% | 0 |
| Oct 17, 2016 | $47.20 | $48.43 | $47.20 | $48.43 | -3.33% | 1,728 |
| Oct 10, 2016 | $50.90 | $50.90 | $50.10 | $50.10 | -1.57% | 1,100 |
| Oct 3, 2016 | $51.94 | $53.50 | $50.90 | $50.90 | -2.00% | 894 |
| Sep 26, 2016 | $52.00 | $52.00 | $51.00 | $51.94 | -0.12% | 5,470 |
| Sep 19, 2016 | $52.41 | $52.70 | $51.80 | $52.00 | -0.79% | 988 |
| Sep 12, 2016 | $52.41 | $52.41 | $52.41 | $52.41 | 0.00% | 0 |
| Sep 6, 2016 | $53.20 | $53.20 | $52.05 | $52.41 | -1.48% | 1,100 |
| Aug 29, 2016 | $53.20 | $53.20 | $53.20 | $53.20 | 0.00% | 0 |
| Aug 22, 2016 | $54.67 | $54.67 | $53.10 | $53.20 | -2.69% | 502 |
| Aug 15, 2016 | $54.67 | $54.67 | $54.67 | $54.67 | 0.00% | 0 |
| Aug 8, 2016 | $54.67 | $54.67 | $54.67 | $54.67 | +6.26% | 125 |
| Aug 1, 2016 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 0 |
| Jul 25, 2016 | $52.00 | $52.00 | $51.45 | $51.45 | -1.06% | 423 |
| Jul 18, 2016 | $55.50 | $56.00 | $52.00 | $52.00 | -6.31% | 4,694 |
| Jul 11, 2016 | $60.55 | $60.55 | $55.50 | $55.50 | -8.34% | 3,000 |
| Jul 5, 2016 | $60.55 | $60.55 | $60.55 | $60.55 | 0.00% | 0 |
| Jun 27, 2016 | $53.85 | $60.55 | $52.10 | $60.55 | -1.85% | 9,326 |
| Jun 20, 2016 | $59.00 | $61.69 | $59.00 | $61.69 | +4.55% | 1,164 |
| Jun 13, 2016 | $59.00 | $59.00 | $59.00 | $59.00 | -2.24% | 100 |
| Jun 6, 2016 | $59.50 | $60.35 | $59.50 | $60.35 | +1.43% | 100 |
| May 31, 2016 | $59.00 | $59.50 | $59.00 | $59.50 | +0.85% | 709 |
| May 23, 2016 | $55.25 | $59.00 | $54.00 | $59.00 | +6.79% | 9,965 |
| May 16, 2016 | $55.25 | $55.25 | $55.25 | $55.25 | 0.00% | 0 |
| May 9, 2016 | $57.04 | $57.04 | $55.25 | $55.25 | -3.13% | 250 |
| May 2, 2016 | $59.00 | $59.00 | $57.04 | $57.04 | -3.33% | 784 |
| Apr 25, 2016 | $59.00 | $59.00 | $59.00 | $59.00 | +9.36% | 119 |
| Apr 18, 2016 | $53.95 | $53.95 | $53.95 | $53.95 | 0.00% | 0 |
| Apr 11, 2016 | $53.95 | $53.95 | $53.95 | $53.95 | +1.89% | 150 |
| Apr 4, 2016 | $53.10 | $53.10 | $52.95 | $52.95 | -0.28% | 2,500 |
| Mar 28, 2016 | $53.10 | $53.10 | $53.10 | $53.10 | 0.00% | 0 |
| Mar 21, 2016 | $52.75 | $53.10 | $52.75 | $53.10 | +0.66% | 380 |
| Mar 14, 2016 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Mar 7, 2016 | $48.60 | $52.75 | $48.60 | $52.75 | +8.54% | 119 |
| Feb 29, 2016 | $42.45 | $48.60 | $42.45 | $48.60 | +14.49% | 100 |
| Feb 22, 2016 | $42.45 | $42.45 | $42.45 | $42.45 | 0.00% | 0 |
| Feb 16, 2016 | $42.45 | $42.45 | $42.45 | $42.45 | 0.00% | 0 |
| Feb 8, 2016 | $43.50 | $43.50 | $42.45 | $42.45 | -2.41% | 100 |
| Feb 1, 2016 | $43.50 | $43.50 | $43.50 | $43.50 | 0.00% | 0 |
| Jan 25, 2016 | $44.70 | $44.70 | $43.50 | $43.50 | -2.68% | 100 |
| Jan 19, 2016 | $50.60 | $50.60 | $44.70 | $44.70 | -11.66% | 154 |
| Jan 11, 2016 | $57.20 | $57.20 | $50.60 | $50.60 | -11.54% | 100 |
| Jan 4, 2016 | $57.20 | $57.20 | $57.20 | $57.20 | 0.00% | 0 |
| Dec 28, 2015 | $58.25 | $58.40 | $57.20 | $57.20 | -1.80% | 9,063 |
| Dec 21, 2015 | $58.25 | $58.25 | $58.25 | $58.25 | 0.00% | 0 |
| Dec 14, 2015 | $58.25 | $58.25 | $58.25 | $58.25 | 0.00% | 0 |
| Dec 7, 2015 | $60.00 | $60.00 | $58.25 | $58.25 | -2.92% | 150 |
| Nov 30, 2015 | $54.55 | $60.00 | $54.55 | $60.00 | +9.99% | 32 |
| Nov 23, 2015 | $54.55 | $54.55 | $54.55 | $54.55 | 0.00% | 0 |
| Nov 16, 2015 | $54.55 | $54.55 | $54.55 | $54.55 | 0.00% | 0 |
| Nov 9, 2015 | $54.55 | $54.55 | $54.55 | $54.55 | -9.91% | 108 |
| Nov 2, 2015 | $60.55 | $60.55 | $60.55 | $60.55 | 0.00% | 0 |
| Oct 26, 2015 | $60.55 | $60.55 | $60.55 | $60.55 | 0.00% | 0 |
| Oct 19, 2015 | $60.15 | $60.55 | $60.15 | $60.55 | +0.67% | 100 |
| Oct 12, 2015 | $60.15 | $60.15 | $60.15 | $60.15 | 0.00% | 0 |
| Oct 5, 2015 | $60.15 | $60.15 | $60.15 | $60.15 | 0.00% | 0 |
| Sep 28, 2015 | $60.00 | $60.15 | $58.70 | $60.15 | +0.25% | 343 |
| Sep 21, 2015 | $65.20 | $65.20 | $60.00 | $60.00 | -7.98% | 300 |
| Sep 14, 2015 | $65.20 | $65.20 | $65.20 | $65.20 | 0.00% | 0 |
| Sep 8, 2015 | $65.20 | $65.20 | $65.20 | $65.20 | – | 0 |
Seasonality
MLCMF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 7.2% | -3.4% | -1.4% | -2.0% | -1.1% | 1.6% | -2.3% | -0.8% | -2.7% | 2.3% | 4.6% |
| Months up | 6 of 9 | 3 of 9 | 3 of 9 | 3 of 9 | 3 of 9 | 1 of 8 | 5 of 9 | 1 of 9 | 2 of 9 | 0 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||
| 2025 | 5.7% | 40.9% | 15.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||||||
| 2023 | 0.0% | 50.5% | -6.3% | 3.9% | 0.0% | |||||||
| 2022 | 2.9% | -18.2% | -3.7% | -4.4% | -29.2% | -5.9% | 0.6% | 0.0% | -24.9% | 0.0% | 18.3% | 0.0% |
| 2021 | -5.3% | -2.4% | 2.5% | 4.1% | 13.4% | -13.2% | 1.3% | -4.7% | 0.0% | -4.4% | -14.8% | -11.1% |
| 2020 | 1.7% | -3.8% | -37.0% | -10.0% | -10.9% | 16.9% | 10.0% | -5.5% | 14.7% | -11.5% | 1.6% | 39.6% |
| 2019 | 1.1% | -2.4% | -1.6% | -6.5% | 2.4% | 0.0% | -8.2% | -5.8% | -1.2% | -7.4% | 2.3% | 3.3% |
| 2018 | 12.2% | -9.8% | -3.4% | 0.9% | -3.8% | -6.3% | 6.5% | -7.0% | -1.3% | -1.2% | 9.7% | 6.0% |
| 2017 | 13.8% | 9.9% | 3.3% | -0.6% | 10.3% | -0.1% | 4.1% | 2.7% | 6.0% | 0.0% | 1.3% | -0.8% |
See a number that looks wrong?