Yahoo

Correo

U.S. markets open in 8 hours 49 minutes

F S&P 500
5,207.00
+0.50(+0.01%)
F Dow Jones
39,006.00
+9.00(+0.02%)
F Nasdaq
18,181.25
-14.25(-0.08%)
E-mini Russell 2000 Index Futur
2,072.60
+1.50(+0.07%)
Petróleo
78.60
+0.12(+0.15%)
Oro
2,330.00
-1.20(-0.05%)

Miller Industries, Inc. (MLR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

54.22

+1.25

(+2.36%)

Al cierre: 04:00PM EDT

53.76

-0.46

(-0.85%)

Fuera de horario:

07:16PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	53.53	54.56	53.30	54.22	54.22	79,900
03 may 2024	52.76	53.46	51.30	52.97	52.97	130,300
02 may 2024	49.48	51.21	49.25	51.07	51.07	65,700
01 may 2024	48.36	49.54	48.36	49.21	49.21	59,500
30 abr 2024	49.23	49.23	48.34	48.71	48.71	41,200
29 abr 2024	49.25	49.45	48.57	49.37	49.37	55,900
26 abr 2024	49.41	49.41	48.70	49.08	49.08	20,900
25 abr 2024	49.30	49.70	48.61	49.00	49.00	37,800
24 abr 2024	50.01	50.24	49.66	49.72	49.72	43,500
23 abr 2024	49.77	50.84	49.52	50.29	50.29	48,800
22 abr 2024	49.01	50.07	48.91	49.84	49.84	44,800
19 abr 2024	48.78	49.80	48.51	49.19	49.19	64,900
18 abr 2024	49.48	49.89	48.86	48.99	48.99	51,100
17 abr 2024	50.87	51.00	49.24	49.28	49.28	48,800
16 abr 2024	50.39	50.79	49.94	50.48	50.48	39,500
15 abr 2024	50.36	50.82	50.09	50.46	50.46	40,500
12 abr 2024	52.19	52.19	50.19	50.28	50.28	55,700
11 abr 2024	51.13	52.27	50.67	52.25	52.25	54,100
10 abr 2024	52.52	53.08	51.05	51.13	51.13	62,600
09 abr 2024	53.30	53.60	52.59	53.13	53.13	34,300
08 abr 2024	53.16	53.82	52.85	53.01	53.01	55,300
05 abr 2024	52.09	53.00	51.85	52.80	52.80	55,100
04 abr 2024	51.50	52.88	51.22	51.99	51.99	63,500
03 abr 2024	49.99	51.30	49.96	50.66	50.66	162,600
02 abr 2024	49.78	51.16	49.72	50.41	50.41	64,500
01 abr 2024	50.10	50.46	49.37	49.63	49.63	55,200
28 mar 2024	50.29	50.56	49.73	50.10	50.10	88,000
27 mar 2024	49.73	50.15	49.57	50.15	50.15	44,900
26 mar 2024	50.19	50.45	49.03	49.31	49.31	52,200
25 mar 2024	48.30	50.02	48.30	49.98	49.98	73,900
22 mar 2024	48.66	48.66	48.07	48.40	48.40	48,400
21 mar 2024	48.43	48.94	48.28	48.48	48.48	57,000
20 mar 2024	47.39	48.48	47.32	48.23	48.23	48,300
19 mar 2024	47.00	47.93	47.00	47.67	47.67	51,900
18 mar 2024	47.37	48.08	47.25	47.25	47.25	68,200
15 mar 2024	46.84	48.00	46.84	47.56	47.56	125,000
15 mar 2024	0.19 Dividendo
14 mar 2024	48.13	48.42	47.01	47.39	47.20	63,300
13 mar 2024	48.04	49.00	48.01	48.12	47.93	57,500
12 mar 2024	47.53	48.79	47.41	48.13	47.94	51,000
11 mar 2024	48.40	48.68	47.72	47.77	47.58	42,300
08 mar 2024	49.98	50.19	48.03	48.18	47.99	92,000
07 mar 2024	50.45	51.37	48.43	49.95	49.75	185,800
06 mar 2024	45.00	45.45	44.55	45.07	44.89	86,600
05 mar 2024	45.64	45.98	44.54	44.67	44.49	34,100
04 mar 2024	45.38	45.95	45.08	45.66	45.48	59,400
01 mar 2024	45.24	45.54	44.86	45.28	45.10	36,200
29 feb 2024	44.90	45.50	44.59	45.01	44.83	57,700
28 feb 2024	44.11	44.64	44.11	44.56	44.38	47,100
27 feb 2024	44.59	44.70	43.71	44.49	44.31	47,300
26 feb 2024	43.54	44.65	43.54	44.18	44.00	78,100
23 feb 2024	42.73	43.57	42.59	43.57	43.40	38,400
22 feb 2024	42.46	42.74	42.36	42.65	42.48	22,300
21 feb 2024	42.65	42.65	42.23	42.64	42.47	29,300
20 feb 2024	42.92	43.05	42.41	42.72	42.55	40,300
16 feb 2024	43.60	43.94	42.83	43.20	43.03	44,200
15 feb 2024	42.76	43.95	42.46	43.94	43.76	55,900
14 feb 2024	42.37	42.80	42.07	42.64	42.47	39,400
13 feb 2024	43.00	43.13	41.94	42.04	41.87	106,200
12 feb 2024	43.42	44.30	43.19	43.96	43.78	93,700
09 feb 2024	42.75	43.37	42.41	43.35	43.18	38,300
08 feb 2024	42.41	43.00	42.25	42.59	42.42	52,800
07 feb 2024	41.07	42.63	40.63	42.61	42.44	59,600
06 feb 2024	40.10	40.51	39.92	40.39	40.23	22,500
05 feb 2024	40.61	40.62	40.16	40.20	40.04	32,000
02 feb 2024	40.59	41.07	40.29	40.76	40.60	48,900
01 feb 2024	40.39	40.93	40.07	40.84	40.68	40,000
31 ene 2024	41.16	41.24	40.24	40.25	40.09	57,200
30 ene 2024	41.38	41.81	40.98	41.10	40.94	52,200
29 ene 2024	41.09	41.54	40.33	41.52	41.35	45,200
26 ene 2024	41.64	41.81	41.17	41.19	41.02	37,500
25 ene 2024	40.96	41.46	40.90	41.33	41.16	73,900
24 ene 2024	40.72	40.84	40.24	40.54	40.38	25,700
23 ene 2024	40.59	40.64	40.00	40.30	40.14	47,200
22 ene 2024	39.57	40.31	39.49	40.21	40.05	47,900
19 ene 2024	39.32	39.49	38.61	39.34	39.18	35,500
18 ene 2024	38.75	39.32	38.33	39.24	39.08	43,400
17 ene 2024	39.00	39.34	38.59	38.68	38.52	31,500
16 ene 2024	39.55	40.03	39.29	39.34	39.18	43,700
12 ene 2024	40.02	40.02	39.43	39.92	39.76	31,900
11 ene 2024	39.31	39.72	39.17	39.66	39.50	45,700
10 ene 2024	39.51	39.58	38.92	39.52	39.36	73,600
09 ene 2024	39.72	40.31	39.39	39.47	39.31	45,700
08 ene 2024	40.33	40.62	39.70	40.23	40.07	70,400
05 ene 2024	39.70	40.49	39.70	40.36	40.20	74,600
04 ene 2024	40.63	40.82	39.74	39.90	39.74	39,300
03 ene 2024	41.50	41.50	40.38	40.47	40.31	44,100
02 ene 2024	42.27	42.27	41.00	41.52	41.35	45,500
29 dic 2023	42.30	42.60	42.13	42.29	42.12	42,700
28 dic 2023	42.88	42.93	42.33	42.49	42.32	34,500
27 dic 2023	42.95	43.30	41.99	42.79	42.62	84,400
26 dic 2023	43.13	43.42	42.46	43.16	42.99	33,700
22 dic 2023	42.65	43.50	42.44	43.13	42.96	45,300
21 dic 2023	42.34	42.46	42.03	42.43	42.26	27,100
20 dic 2023	41.44	42.86	41.44	41.95	41.78	62,100
19 dic 2023	41.87	42.20	40.72	41.47	41.30	66,100
18 dic 2023	41.18	41.93	40.71	41.69	41.52	61,700
15 dic 2023	41.77	42.02	40.98	41.15	40.99	124,400
14 dic 2023	41.37	41.83	40.93	41.57	41.40	88,800
13 dic 2023	40.10	40.81	39.32	40.79	40.63	123,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,207.00+0.50(+0.01%)

F Dow Jones39,006.00+9.00(+0.02%)

F Nasdaq18,181.25-14.25(-0.08%)

E-mini Russell 2000 Index Futur2,072.60+1.50(+0.07%)

Petróleo78.60+0.12(+0.15%)

Oro2,330.00-1.20(-0.05%)

Miller Industries, Inc. (MLR)

F S&P 500
5,207.00
+0.50(+0.01%)

F Dow Jones
39,006.00
+9.00(+0.02%)

F Nasdaq
18,181.25
-14.25(-0.08%)

E-mini Russell 2000 Index Futur
2,072.60
+1.50(+0.07%)

Petróleo
78.60
+0.12(+0.15%)

Oro
2,330.00
-1.20(-0.05%)