Miller Industries, Inc. MLR
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$52,88+0,27 (+0,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52,88 | +0,50 % | $52,53 | $52,88 | $51,51 | 13,71K |
| 2026-09-30 | $52,61 | -1,63 % | $53,71 | $53,71 | $52,25 | 61,60K |
| 2026-09-29 | $53,48 | -1,02 % | $54,17 | $54,59 | $52,82 | 47,70K |
| 2026-09-28 | $54,03 | -0,02 % | $54,28 | $54,40 | $53,28 | 79,60K |
| 2026-09-25 | $54,04 | +0,37 % | $53,94 | $54,52 | $53,60 | 91,10K |
| 2026-09-24 | $53,84 | -0,65 % | $54,31 | $54,43 | $53,18 | 83,60K |
| 2026-09-23 | $54,19 | -0,33 % | $54,20 | $54,63 | $53,55 | 142,50K |
| 2026-09-22 | $54,37 | +0,55 % | $54,64 | $55,09 | $53,86 | 72,00K |
| 2026-09-21 | $54,07 | +0,33 % | $54,22 | $54,60 | $53,51 | 42,40K |
| 2026-09-18 | $53,89 | -2,90 % | $55,55 | $55,80 | $52,67 | 236,50K |
| 2026-09-17 | $55,50 | +1,85 % | $55,34 | $55,94 | $53,35 | 56,20K |
| 2026-09-16 | $54,49 | -0,38 % | $54,97 | $55,40 | $53,70 | 73,70K |
| 2026-09-15 | $54,70 | +0,76 % | $54,66 | $54,95 | $53,92 | 92,80K |
| 2026-09-14 | $54,29 | -0,79 % | $54,09 | $54,72 | $52,63 | 87,90K |
| 2026-09-11 | $54,72 | +0,39 % | $55,13 | $55,30 | $53,63 | 93,70K |
| 2026-09-10 | $54,51 | -0,46 % | $54,43 | $54,57 | $52,70 | 114,40K |
| 2026-09-09 | $54,76 | -1,46 % | $55,41 | $55,99 | $54,09 | 77,20K |
| 2026-09-08 | $55,57 | -0,87 % | $55,18 | $56,30 | $55,18 | 151,60K |
| 2026-09-04 | $56,06 | +1,58 % | $55,08 | $56,19 | $55,03 | 81,80K |
| 2026-09-03 | $55,19 | -0,07 % | $55,72 | $55,72 | $54,21 | 58,50K |
| 2026-09-02 | $55,23 | +1,34 % | $55,01 | $55,89 | $53,66 | 130,20K |
| 2026-09-01 | $54,50 | -2,71 % | $55,71 | $55,71 | $54,10 | 124,90K |
| 2026-08-31 | $56,02 | -1,25 % | $56,43 | $59,70 | $55,35 | 90,60K |
| 2026-08-28 | $56,73 | -1,90 % | $57,83 | $58,11 | $56,55 | 89,10K |
| 2026-08-27 | $57,83 | +1,10 % | $56,86 | $57,97 | $56,66 | 81,30K |
| 2026-08-26 | $57,20 | 0,00 % | $57,50 | $57,85 | $56,36 | 117,50K |
| 2026-08-25 | $57,20 | +0,79 % | $57,01 | $57,30 | $56,28 | 63,20K |
| 2026-08-24 | $56,75 | -0,79 % | $57,25 | $57,47 | $56,62 | 129,30K |
| 2026-08-21 | $57,20 | +1,45 % | $56,24 | $57,68 | $56,24 | 71,90K |
| 2026-08-20 | $56,38 | +0,20 % | $55,79 | $56,51 | $55,03 | 146,30K |
| 2026-08-19 | $56,27 | -0,44 % | $56,04 | $57,12 | $56,04 | 157,80K |
| 2026-08-18 | $56,52 | -0,18 % | $56,37 | $57,09 | $56,10 | 132,50K |
| 2026-08-17 | $56,62 | -0,42 % | $56,76 | $57,73 | $56,14 | 116,00K |
| 2026-08-14 | $56,86 | +0,89 % | $56,36 | $57,10 | $56,11 | 82,60K |
| 2026-08-13 | $56,36 | -0,42 % | $56,77 | $57,76 | $55,43 | 116,30K |
| 2026-08-12 | $56,60 | +3,68 % | $54,71 | $56,60 | $54,20 | 157,80K |
| 2026-08-11 | $54,59 | +2,27 % | $53,63 | $54,61 | $53,34 | 101,40K |
| 2026-08-10 | $53,38 | -2,13 % | $55,36 | $56,27 | $53,02 | 90,60K |
| 2026-08-07 | $54,54 | +0,24 % | $54,41 | $55,43 | $53,02 | 122,30K |
| 2026-08-06 | $54,41 | +7,04 % | $55,25 | $56,21 | $51,85 | 182,50K |
| 2026-08-05 | $50,83 | +0,02 % | $50,53 | $51,55 | $49,57 | 92,60K |
| 2026-08-04 | $50,82 | +1,19 % | $49,90 | $51,08 | $48,88 | 114,20K |
| 2026-08-03 | $50,22 | -0,16 % | $50,76 | $51,82 | $50,14 | 67,50K |
| 2026-07-31 | $50,30 | +0,74 % | $49,78 | $50,65 | $49,41 | 76,10K |
| 2026-07-30 | $49,93 | -1,32 % | $50,84 | $50,84 | $49,53 | 68,00K |
| 2026-07-29 | $50,60 | -1,33 % | $51,10 | $51,10 | $50,20 | 71,40K |
| 2026-07-28 | $51,28 | +0,06 % | $51,31 | $52,13 | $51,03 | 70,10K |
| 2026-07-27 | $51,25 | -0,27 % | $51,66 | $51,84 | $50,70 | 63,60K |
| 2026-07-24 | $51,39 | +0,33 % | $50,79 | $52,15 | $50,79 | 65,70K |
| 2026-07-23 | $51,22 | +1,23 % | $50,18 | $51,30 | $50,18 | 67,90K |
| 2026-07-22 | $50,60 | +0,44 % | $49,88 | $50,71 | $49,88 | 53,50K |
| 2026-07-21 | $50,38 | +1,55 % | $49,52 | $52,66 | $48,75 | 69,20K |
| 2026-07-20 | $49,61 | -0,06 % | $49,67 | $49,67 | $49,22 | 42,90K |
| 2026-07-17 | $49,64 | -1,78 % | $50,47 | $50,55 | $49,48 | 66,60K |
| 2026-07-16 | $50,54 | +2,60 % | $49,41 | $50,77 | $49,04 | 53,00K |
| 2026-07-15 | $49,26 | +0,49 % | $49,14 | $50,00 | $49,00 | 68,20K |
| 2026-07-14 | $49,02 | +0,45 % | $49,08 | $49,50 | $48,57 | 105,10K |
| 2026-07-13 | $48,80 | -0,39 % | $48,99 | $49,42 | $48,80 | 51,70K |
| 2026-07-10 | $48,99 | +1,53 % | $47,97 | $49,33 | $47,97 | 59,00K |
| 2026-07-09 | $48,25 | +0,65 % | $47,77 | $48,98 | $47,57 | 54,00K |
| 2026-07-08 | $47,94 | +0,29 % | $47,47 | $49,07 | $46,76 | 60,80K |
| 2026-07-07 | $47,80 | -2,81 % | $49,58 | $49,58 | $47,66 | 46,80K |
| 2026-07-06 | $49,18 | +0,35 % | $49,17 | $50,51 | $48,38 | 52,70K |
| 2026-07-02 | $49,01 | -3,77 % | $51,49 | $51,49 | $48,72 | 65,10K |
| 2026-07-01 | $50,93 | -0,43 % | $51,13 | $51,40 | $50,38 | 67,30K |
| 2026-06-30 | $51,15 | -2,35 % | $52,43 | $52,57 | $50,72 | 73,20K |
| 2026-06-29 | $52,38 | -1,04 % | $52,60 | $52,77 | $50,72 | 82,60K |
| 2026-06-26 | $52,93 | +1,15 % | $52,02 | $52,93 | $51,35 | 315,90K |
| 2026-06-25 | $52,33 | +3,03 % | $50,70 | $52,62 | $50,70 | 88,00K |
| 2026-06-24 | $50,79 | +2,38 % | $49,90 | $51,16 | $49,39 | 148,70K |
| 2026-06-23 | $49,61 | -0,24 % | $49,69 | $50,35 | $49,25 | 112,30K |
| 2026-06-22 | $49,73 | -0,08 % | $49,74 | $50,36 | $49,20 | 79,40K |
| 2026-06-18 | $49,77 | +2,26 % | $49,02 | $50,19 | $48,27 | 99,90K |
| 2026-06-17 | $48,67 | -0,90 % | $49,20 | $49,63 | $47,93 | 77,20K |
| 2026-06-16 | $49,11 | +0,10 % | $49,30 | $49,88 | $48,68 | 62,10K |
| 2026-06-15 | $49,06 | +0,93 % | $49,18 | $49,41 | $48,56 | 43,10K |
| 2026-06-12 | $48,61 | -0,33 % | $49,18 | $49,61 | $48,61 | 37,00K |
| 2026-06-11 | $48,77 | +2,03 % | $47,95 | $49,01 | $47,65 | 57,60K |
| 2026-06-10 | $47,80 | -2,13 % | $49,20 | $49,20 | $47,78 | 63,80K |
| 2026-06-09 | $48,84 | +2,03 % | $48,36 | $48,96 | $47,87 | 71,00K |
| 2026-06-08 | $47,87 | +0,82 % | $48,02 | $49,33 | $47,87 | 72,00K |
| 2026-06-05 | $47,48 | -2,18 % | $48,48 | $48,79 | $47,48 | 41,30K |
| 2026-06-04 | $48,54 | +1,25 % | $48,66 | $48,81 | $47,77 | 50,60K |
| 2026-06-03 | $47,94 | -1,74 % | $48,55 | $49,04 | $47,53 | 61,40K |
| 2026-06-02 | $48,79 | +3,54 % | $46,95 | $48,79 | $46,67 | 63,40K |
| 2026-06-01 | $47,12 | -1,65 % | $47,66 | $47,83 | $46,77 | 74,20K |
| 2026-05-29 | $47,91 | -1,90 % | $48,64 | $48,96 | $47,91 | 71,00K |
| 2026-05-28 | $48,84 | +0,74 % | $48,14 | $48,90 | $48,00 | 75,60K |
| 2026-05-27 | $48,48 | +2,58 % | $47,57 | $48,50 | $47,37 | 70,70K |
| 2026-05-26 | $47,26 | +1,50 % | $46,75 | $47,49 | $46,29 | 62,70K |