U.S. markets open in 4 hours 53 minutes
F S&P 500
5,336.50 +15.00 (+0.28%) F Dow Jones
39,184.00 +27.00 (+0.07%) F Nasdaq
18,966.00 +90.00 (+0.48%) E-mini Russell 2000 Index Futur
2,086.40 +9.90 (+0.48%) Petróleo
78.99 +1.27 (+1.63%) Oro
2,342.00 +7.50 (+0.32%)
Miller Industries, Inc. (MLR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 58.57 | 59.43 | 58.19 | 59.35 | 59.35 | 39,100 |
| 23 may 2024 | 58.81 | 58.81 | 57.95 | 58.53 | 58.53 | 64,300 |
| 22 may 2024 | 59.23 | 59.67 | 58.66 | 58.86 | 58.86 | 42,400 |
| 21 may 2024 | 59.49 | 59.49 | 58.27 | 59.15 | 59.15 | 63,300 |
| 20 may 2024 | 59.98 | 60.66 | 59.46 | 59.79 | 59.79 | 91,300 |
| 17 may 2024 | 60.03 | 60.03 | 59.42 | 59.87 | 59.87 | 48,700 |
| 16 may 2024 | 60.68 | 60.68 | 59.40 | 59.86 | 59.86 | 60,200 |
| 15 may 2024 | 59.83 | 60.63 | 59.30 | 60.63 | 60.63 | 74,700 |
| 14 may 2024 | 58.52 | 59.70 | 57.99 | 59.53 | 59.53 | 72,100 |
| 13 may 2024 | 58.14 | 58.49 | 57.41 | 57.81 | 57.81 | 66,800 |
| 10 may 2024 | 58.50 | 58.92 | 56.44 | 57.80 | 57.80 | 63,900 |
| 09 may 2024 | 56.21 | 60.14 | 56.21 | 57.90 | 57.90 | 166,000 |
| 08 may 2024 | 55.25 | 55.70 | 54.64 | 55.21 | 55.21 | 33,900 |
| 07 may 2024 | 54.68 | 56.17 | 54.24 | 55.32 | 55.32 | 104,600 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.