MLI Stock Prices

Data as of Nov 9, 2026

Last

54.79

Change

+1.83

Open

54.12

Previous

52.96

High

55.21

Low

53.95

Bid

-

Ask

-

Volume

1,778,456

Trades

-

Dividend

0.10

Yield

1.39%

Ex-Div

Aug 31, 2017

Split Date

Mar 31, 2014

Impl Vol

36.6%

Hist Vol

84.0%

Opt Volume

5,258

Open Int

7,439

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	54.12	55.21	53.95	54.79	+1.83	1,778,456	5,258	0.366	0.840
Nov 6, 2026	53.44	53.88	52.55	52.96	+0.52	1,969,000	87	0.344	0.839
Nov 5, 2026	54.69	55.33	52.25	52.44	-2.76	2,832,300	58	0.362	0.839
Nov 4, 2026	55.78	55.90	53.79	55.20	-0.35	1,695,466	1,035	0.305	0.838
Nov 3, 2026	55.85	55.87	55.21	55.55	+0.39	1,488,700	237	0.308	0.838
Nov 2, 2026	55.48	55.87	54.70	55.16	+0.60	1,318,475	62	0.301	0.838
Oct 30, 2026	54.85	55.25	54.30	54.56	-1.22	1,911,262	26	0.285	0.838
Oct 29, 2026	55.19	56.34	55.10	55.78	+0.48	1,507,808	155	0.307	0.838
Oct 28, 2026	55.59	55.78	54.06	55.30	+0.42	1,725,852	96	0.269	0.838
Oct 27, 2026	55.11	55.23	54.60	54.88	+0.51	1,830,416	54	0.310	0.838
Oct 26, 2026	54.71	55.04	54.15	54.37	+0.26	2,430,362	246	0.331	0.838
Oct 23, 2026	54.23	55.05	54.01	54.11	-0.42	2,098,359	380	0.332	0.838
Oct 22, 2026	56.06	56.50	53.65	54.53	-3.01	2,911,876	1,047	0.308	0.838
Oct 21, 2026	57.66	58.16	57.06	57.54	+0.73	2,219,985	824	0.315	0.836
Oct 20, 2026	57.99	58.85	54.17	56.81	-4.01	4,235,862	915	0.303	0.837
Oct 19, 2026	60.52	60.99	60.07	60.82	+0.75	1,040,438	672	0.362	0.835
Oct 16, 2026	60.77	61.48	59.96	60.07	-0.53	2,287,804	37	0.348	0.835
Oct 15, 2026	60.41	60.72	59.95	60.60	-0.15	1,305,282	12	0.000	0.835
Oct 14, 2026	61.07	61.66	60.11	60.75	-0.76	1,190,586	342	0.345	0.836
Oct 13, 2026	60.64	61.90	60.52	61.51	+0.64	874,837	656	0.304	0.836
Oct 12, 2026	60.71	61.55	60.58	60.87	+0.16	954,601	75	0.345	0.836
Oct 9, 2026	60.90	61.18	60.19	60.71	+0.22	828,667	34	0.315	0.836
Oct 8, 2026	59.93	60.83	59.93	60.49	+0.27	1,311,234	20	0.298	0.837
Oct 7, 2026	62.11	62.13	60.00	60.22	-2.91	1,150,335	90	0.328	0.837
Oct 6, 2026	63.36	63.52	62.47	63.13	+0.16	1,054,493	93	0.312	0.836
Oct 5, 2026	62.44	64.21	61.70	62.97	+0.41	1,938,629	129	0.315	0.836
Oct 2, 2026	62.00	63.16	62.00	62.56	+0.00	1,250,335	184	0.320	0.836
Oct 1, 2026	61.33	61.73	59.99	61.32	+0.71	1,826,228	9	0.270	0.834
Sep 30, 2026	61.00	61.09	60.23	60.61	-0.18	1,432,752	25	0.314	0.834
Sep 29, 2026	60.95	61.13	60.15	60.79	-0.18	870,234	242	0.324	0.834
Sep 28, 2026	60.21	61.60	60.00	60.97	+0.45	1,434,561	243	0.334	0.834
Sep 25, 2026	60.09	60.80	59.49	60.52	+0.50	1,287,423	634	0.306	0.834
Sep 24, 2026	59.76	60.61	59.76	60.02	-0.31	2,024,713	558	0.285	0.834
Sep 23, 2026	59.70	61.02	59.60	60.33	+0.43	1,250,182	2,890	0.330	0.834
Sep 22, 2026	60.26	60.65	59.82	59.90	-0.03	2,095,495	126	0.248	0.834
Sep 21, 2026	60.97	60.99	59.90	59.93	-0.14	1,338,506	290	0.286	0.835
Sep 18, 2026	60.37	60.60	59.63	60.07	-0.26	9,184,358	254	0.346	0.835
Sep 17, 2026	61.63	61.65	60.05	60.33	-0.21	1,358,495	86	0.310	0.835
Sep 16, 2026	60.91	61.00	59.91	60.54	+0.01	1,689,291	71	0.296	0.835
Sep 15, 2026	59.21	60.78	59.21	60.53	+0.53	1,604,484	75	0.301	0.835
Sep 14, 2026	59.29	60.50	57.82	60.00	-0.53	2,009,871	60	0.376	0.835
Sep 11, 2026	61.15	61.15	60.22	60.54	+0.38	1,090,486	47	0.307	0.835
Sep 10, 2026	63.15	63.15	60.00	60.16	-3.55	1,210,463	118	0.318	0.835
Sep 9, 2026	63.09	64.02	62.87	63.71	+0.13	1,011,531	26	0.334	0.833
Sep 8, 2026	63.91	64.13	63.49	63.58	+0.00	1,494,181	31	0.343	0.833
Sep 4, 2026	62.73	63.94	62.73	63.74	+0.78	828,647	9	0.330	0.832
Sep 3, 2026	62.22	63.09	61.38	62.96	+0.89	1,066,790	95	0.313	0.832
Sep 2, 2026	61.45	62.38	61.15	62.07	+1.03	1,482,625	51	0.320	0.832
Sep 1, 2026	61.82	62.71	60.60	61.04	-1.37	1,116,056	34	0.322	0.832
Aug 31, 2026	62.73	63.05	62.28	62.41	-0.39	1,254,450	21	0.337	0.833
Aug 28, 2026	64.18	64.61	62.56	62.80	-1.38	1,212,727	50	0.398	0.833
Aug 27, 2026	64.08	64.66	63.23	64.18	+0.10	1,313,298	39	0.307	0.833
Aug 26, 2026	61.44	64.10	61.44	64.08	+2.57	1,266,500	53	0.318	0.833
Aug 25, 2026	64.08	65.08	59.82	61.51	-1.94	2,063,237	200	0.294	0.832
Aug 24, 2026	63.09	64.11	63.03	63.45	+0.23	1,114,244	361	0.304	0.831
Aug 21, 2026	62.38	63.82	62.38	63.22	+1.26	1,424,347	417	0.316	0.832
Aug 20, 2026	62.29	63.28	61.60	61.96	-0.77	872,009	75	0.283	0.832
Aug 19, 2026	64.62	65.09	62.67	62.73	-1.75	1,124,712	98	0.217	0.832
Aug 18, 2026	65.71	65.71	64.11	64.48	-2.15	816,901	71	0.325	0.832
Aug 17, 2026	65.91	67.11	65.72	66.63	+0.73	889,909	69	0.341	0.831
Aug 14, 2026	66.50	66.80	65.55	65.90	-0.72	1,252,762	75	0.329	0.831
Aug 13, 2026	68.06	68.25	66.58	66.62	-1.66	843,660	59	0.341	0.831
Aug 12, 2026	69.04	69.48	67.73	68.28	-0.17	815,208	18	0.322	0.831
Aug 11, 2026	68.88	69.95	68.24	68.45	-0.45	960,924	113	0.326	0.832
Aug 10, 2026	69.42	69.95	68.72	68.90	+0.05	1,103,219	56	0.339	0.832

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 31, 2017	Sep 22, 2017	0.10	0.40	1.39%
May 31, 2017	Jun 16, 2017	0.10	0.40	1.40%
Nov 30, 2016	Dec 19, 2016	0.10	0.40	0.84%
Aug 31, 2016	Sep 19, 2016	0.10	0.40	0.84%
May 27, 2016	Jun 15, 2016	0.10	0.40	0.84%
Mar 2, 2016	Mar 18, 2016	0.08	0.30	0.84%
Nov 25, 2015	Dec 14, 2015	0.08	0.30	0.84%
Sep 2, 2015	Sep 18, 2015	0.08	0.30	0.84%
May 28, 2015	Jun 15, 2015	0.08	0.30	0.84%
Feb 26, 2015	Mar 13, 2015	0.08	0.30	0.88%
Nov 26, 2014	Dec 15, 2014	0.08	0.30	0.88%
Sep 3, 2014	Sep 19, 2014	0.08	0.30	1.02%

Split History

Split Date	Factor	Announced
Mar 31, 2014	0.500	Feb 21, 2014