Italia markets open in 5 hours 56 minutes

Miller Industries, Inc. (MLR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,90+2,69 (+4,87%)
Alla chiusura: 04:00PM EDT
57,90 +0,17 (+0,29%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202456,2160,1456,2157,9057,90164.659
08 mag 202455,2555,7054,6455,2155,2133.900
07 mag 202454,6856,1754,2455,3255,32104.600
06 mag 202453,5354,5653,3054,2254,2279.900
03 mag 202452,7653,4651,3052,9752,97130.300
02 mag 202449,4851,2149,2551,0751,0765.700
01 mag 202448,3649,5448,3649,2149,2159.500
30 apr 202449,2349,2348,3448,7148,7141.200
29 apr 202449,2549,4548,5749,3749,3755.900
26 apr 202449,4149,4148,7049,0849,0820.900
25 apr 202449,3049,7048,6149,0049,0037.800
24 apr 202450,0150,2449,6649,7249,7243.500
23 apr 202449,7750,8449,5250,2950,2948.800
22 apr 202449,0150,0748,9149,8449,8444.800
19 apr 202448,7849,8048,5149,1949,1964.900
18 apr 202449,4849,8948,8648,9948,9951.100
17 apr 202450,8751,0049,2449,2849,2848.800
16 apr 202450,3950,7949,9450,4850,4839.500
15 apr 202450,3650,8250,0950,4650,4640.500
12 apr 202452,1952,1950,1950,2850,2855.700
11 apr 202451,1352,2750,6752,2552,2554.100
10 apr 202452,5253,0851,0551,1351,1362.600
09 apr 202453,3053,6052,5953,1353,1334.300
08 apr 202453,1653,8252,8553,0153,0155.300
05 apr 202452,0953,0051,8552,8052,8055.100
04 apr 202451,5052,8851,2251,9951,9963.500
03 apr 202449,9951,3049,9650,6650,66162.600
02 apr 202449,7851,1649,7250,4150,4164.500
01 apr 202450,1050,4649,3749,6349,6355.200
28 mar 202450,2950,5649,7350,1050,1088.000
27 mar 202449,7350,1549,5750,1550,1544.900
26 mar 202450,1950,4549,0349,3149,3152.200
25 mar 202448,3050,0248,3049,9849,9873.900
22 mar 202448,6648,6648,0748,4048,4048.400
21 mar 202448,4348,9448,2848,4848,4857.000
20 mar 202447,3948,4847,3248,2348,2348.300
19 mar 202447,0047,9347,0047,6747,6751.900
18 mar 202447,3748,0847,2547,2547,2568.200
15 mar 202446,8448,0046,8447,5647,56125.000
15 mar 20240.19 Dividendo
14 mar 202448,1348,4247,0147,3947,2063.300
13 mar 202448,0449,0048,0148,1247,9357.500
12 mar 202447,5348,7947,4148,1347,9451.000
11 mar 202448,4048,6847,7247,7747,5842.300
08 mar 202449,9850,1948,0348,1847,9992.000
07 mar 202450,4551,3748,4349,9549,75185.800
06 mar 202445,0045,4544,5545,0744,8986.600
05 mar 202445,6445,9844,5444,6744,4934.100
04 mar 202445,3845,9545,0845,6645,4859.400
01 mar 202445,2445,5444,8645,2845,1036.200
29 feb 202444,9045,5044,5945,0144,8357.700
28 feb 202444,1144,6444,1144,5644,3847.100
27 feb 202444,5944,7043,7144,4944,3147.300
26 feb 202443,5444,6543,5444,1844,0078.100
23 feb 202442,7343,5742,5943,5743,4038.400
22 feb 202442,4642,7442,3642,6542,4822.300
21 feb 202442,6542,6542,2342,6442,4729.300
20 feb 202442,9243,0542,4142,7242,5540.300
16 feb 202443,6043,9442,8343,2043,0344.200
15 feb 202442,7643,9542,4643,9443,7655.900
14 feb 202442,3742,8042,0742,6442,4739.400
13 feb 202443,0043,1341,9442,0441,87106.200
12 feb 202443,4244,3043,1943,9643,7893.700
09 feb 202442,7543,3742,4143,3543,1838.300
08 feb 202442,4143,0042,2542,5942,4252.800
07 feb 202441,0742,6340,6342,6142,4459.600
06 feb 202440,1040,5139,9240,3940,2322.500
05 feb 202440,6140,6240,1640,2040,0432.000
02 feb 202440,5941,0740,2940,7640,6048.900
01 feb 202440,3940,9340,0740,8440,6840.000
31 gen 202441,1641,2440,2440,2540,0957.200
30 gen 202441,3841,8140,9841,1040,9452.200
29 gen 202441,0941,5440,3341,5241,3545.200
26 gen 202441,6441,8141,1741,1941,0237.500
25 gen 202440,9641,4640,9041,3341,1673.900
24 gen 202440,7240,8440,2440,5440,3825.700
23 gen 202440,5940,6440,0040,3040,1447.200
22 gen 202439,5740,3139,4940,2140,0547.900
19 gen 202439,3239,4938,6139,3439,1835.500
18 gen 202438,7539,3238,3339,2439,0843.400
17 gen 202439,0039,3438,5938,6838,5231.500
16 gen 202439,5540,0339,2939,3439,1843.700
12 gen 202440,0240,0239,4339,9239,7631.900
11 gen 202439,3139,7239,1739,6639,5045.700
10 gen 202439,5139,5838,9239,5239,3673.600
09 gen 202439,7240,3139,3939,4739,3145.700
08 gen 202440,3340,6239,7040,2340,0770.400
05 gen 202439,7040,4939,7040,3640,2074.600
04 gen 202440,6340,8239,7439,9039,7439.300
03 gen 202441,5041,5040,3840,4740,3144.100
02 gen 202442,2742,2741,0041,5241,3545.500
29 dic 202342,3042,6042,1342,2942,1242.700
28 dic 202342,8842,9342,3342,4942,3234.500
27 dic 202342,9543,3041,9942,7942,6284.400
26 dic 202343,1343,4242,4643,1642,9933.700
22 dic 202342,6543,5042,4443,1342,9645.300
21 dic 202342,3442,4642,0342,4342,2627.100
20 dic 202341,4442,8641,4441,9541,7862.100
19 dic 202341,8742,2040,7241,4741,3066.100
18 dic 202341,1841,9340,7141,6941,5261.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...