XNYS
Datos históricos de Miller Industries, Inc.
Miller Industries, Inc. · MLR
$52.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:50:21 UTC
- Variación en el periodo
- +29.18%
- Máximo
- US$59.70
- 31 de agosto de 2026
- Mínimo
- US$35.72
- 17 de noviembre de 2025
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.87 | 53.99 | 52.29 | 52.46 | −0.64% | 27,304.448 |
| 8 oct 2026 | 52.56 | 52.92 | 52.00 | 52.80 | −0.47% | 74,165.168 |
| 7 oct 2026 | 54.23 | 54.43 | 52.31 | 53.05 | −1.98% | 54,526.647 |
| 6 oct 2026 | 54.70 | 54.70 | 53.91 | 54.12 | −0.33% | 39,867.304 |
| 5 oct 2026 | 54.83 | 54.83 | 52.82 | 54.30 | −0.17% | 101,716.86 |
| 2 oct 2026 | 53.83 | 54.41 | 53.83 | 54.39 | +2.26% | 50,088.43 |
| 1 oct 2026 | 52.53 | 53.46 | 51.51 | 53.19 | +1.10% | 46,256.512 |
| 30 sep 2026 | 53.71 | 53.71 | 52.25 | 52.61 | −1.63% | 61,642.608 |
| 29 sep 2026 | 54.17 | 54.59 | 52.82 | 53.48 | −1.02% | 47,728.38 |
| 28 sep 2026 | 54.28 | 54.40 | 53.28 | 54.03 | −0.02% | 79,576.383 |
| 25 sep 2026 | 53.94 | 54.52 | 53.60 | 54.04 | +0.37% | 91,151.116 |
| 24 sep 2026 | 54.31 | 54.43 | 53.18 | 53.84 | −0.65% | 83,557.422 |
| 23 sep 2026 | 54.20 | 54.63 | 53.55 | 54.19 | −0.33% | 142,517.651 |
| 22 sep 2026 | 54.64 | 55.09 | 53.86 | 54.37 | +0.55% | 72,043.285 |
| 21 sep 2026 | 54.22 | 54.60 | 53.51 | 54.07 | +0.33% | 42,425.686 |
| 18 sep 2026 | 55.55 | 55.80 | 52.67 | 53.89 | −2.90% | 236,488.702 |
| 17 sep 2026 | 55.34 | 55.94 | 53.35 | 55.50 | +1.85% | 56,226.527 |
| 16 sep 2026 | 54.97 | 55.40 | 53.70 | 54.49 | −0.38% | 73,826.856 |
| 15 sep 2026 | 54.66 | 54.95 | 53.92 | 54.70 | +0.76% | 92,800.389 |
| 14 sep 2026 | 54.09 | 54.72 | 52.63 | 54.29 | −0.79% | 87,936.196 |
| 11 sep 2026 | 55.13 | 55.30 | 53.63 | 54.72 | +0.39% | 93,708.329 |
| 10 sep 2026 | 54.43 | 54.57 | 52.70 | 54.51 | −0.46% | 114,395.696 |
| 9 sep 2026 | 55.41 | 55.99 | 54.09 | 54.76 | −1.46% | 77,227.023 |
| 8 sep 2026 | 55.18 | 56.30 | 55.18 | 55.57 | −0.87% | 151,563.503 |
| 4 sep 2026 | 55.08 | 56.19 | 55.03 | 56.06 | +1.58% | 81,831.252 |
| 3 sep 2026 | 55.72 | 55.72 | 54.21 | 55.19 | −0.07% | 58,522.002 |
| 2 sep 2026 | 55.01 | 55.89 | 53.66 | 55.23 | +1.34% | 130,173.778 |
| 1 sep 2026 | 55.71 | 55.71 | 54.10 | 54.50 | −2.71% | 124,866.104 |
| 31 ago 2026 | 56.43 | 59.70 | 55.35 | 56.02 | −1.25% | 90,620.968 |
| 28 ago 2026 | 57.83 | 58.11 | 56.55 | 56.73 | −1.90% | 89,124.487 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.