Miller Industries Inc. Common Stockのデータ

Miller Industries Inc. Common Stockの基本情報

名前 Miller Industries Inc. Common Stock
ティッカー MLR
国 United States
上場年 nan
セクター Capital Goods

Miller Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.59 40.13 41.25 40.66 20900.0 40.66
2021-02-12 41.98 40.46 41.0 40.91 25400.0 40.91
2021-02-11 42.0 40.29 40.6 40.96 39400.0 40.96
2021-02-10 41.78 40.45 41.34 40.52 30300.0 40.52
2021-02-09 41.81 40.67 41.0 41.38 25900.0 41.38
2021-02-08 41.19 40.07 40.14 40.96 25400.0 40.96
2021-02-05 40.78 39.98 40.35 40.14 14300.0 40.14
2021-02-04 40.57 39.73 40.07 40.57 22900.0 40.57
2021-02-03 40.36 39.29 39.67 40.13 22600.0 40.13
2021-02-02 40.31 39.5 40.31 39.65 30700.0 39.65
2021-02-01 40.28 39.1 39.85 39.71 39800.0 39.71
2021-01-29 41.42 39.75 40.37 39.88 44100.0 39.88
2021-01-28 41.75 40.09 41.04 40.37 52400.0 40.37
2021-01-27 41.76 39.99 40.53 40.66 67600.0 40.66
2021-01-26 42.42 40.59 42.14 41.46 32300.0 41.46
2021-01-25 42.75 41.05 42.23 41.88 55400.0 41.88
2021-01-22 41.75 40.59 40.7 41.75 35800.0 41.75
2021-01-21 42.11 40.62 41.31 40.99 63200.0 40.99
2021-01-20 41.9 40.5 40.8 41.31 38200.0 41.31
2021-01-19 41.36 39.99 40.85 40.52 51100.0 40.52
2021-01-15 41.36 39.77 40.38 40.92 31400.0 40.92
2021-01-14 41.38 40.12 40.5 40.98 31200.0 40.98
2021-01-13 40.72 40.05 40.5 40.21 19400.0 40.21
2021-01-12 40.88 39.48 39.59 40.44 44600.0 40.44
2021-01-11 39.57 38.61 38.61 39.57 28800.0 39.57
2021-01-08 39.94 38.36 39.79 39.22 41800.0 39.22
2021-01-07 39.76 38.53 39.76 39.38 34600.0 39.38
2021-01-06 39.8 38.01 38.17 39.39 67400.0 39.39
2021-01-05 38.41 37.22 37.38 37.44 46900.0 37.44
2021-01-04 38.85 37.07 38.49 37.38 56100.0 37.38
2020-12-31 38.27 37.76 38.13 38.02 46200.0 38.02
2020-12-30 38.47 37.09 37.62 38.28 52900.0 38.28
2020-12-29 38.3 36.81 38.09 36.96 47800.0 36.96
2020-12-28 38.36 37.0 37.31 38.02 55600.0 38.02
2020-12-24 36.9 36.24 36.67 36.81 18200.0 36.81
2020-12-23 36.92 35.8 36.06 36.58 48400.0 36.58
2020-12-22 36.22 35.6 35.67 35.89 38900.0 35.89
2020-12-21 36.04 35.26 35.68 35.65 49300.0 35.65
2020-12-18 37.0 36.05 36.36 36.16 141800.0 36.16
2020-12-17 36.89 36.0 36.79 36.1 52300.0 36.1
2020-12-16 37.3 36.3 37.26 36.63 31600.0 36.63
2020-12-15 37.18 35.94 36.2 37.05 30900.0 37.05
2020-12-14 36.3 35.81 35.94 35.82 49800.0 35.82
2020-12-11 36.01 35.23 35.29 35.74 22600.0 35.74
2020-12-10 36.07 35.08 35.18 35.38 37400.0 35.38
2020-12-09 35.72 34.91 35.16 35.37 41400.0 35.37
2020-12-08 34.93 34.12 34.41 34.87 48900.0 34.87
2020-12-07 34.94 34.51 34.94 34.63 30900.0 34.63
2020-12-04 35.21 34.51 34.51 34.87 28500.0 34.87
2020-12-03 34.85 34.05 34.23 34.57 37500.0 34.39
2020-12-02 34.62 33.95 34.03 34.21 45000.0 34.03
2020-12-01 34.8 33.68 33.85 34.15 32500.0 33.97
2020-11-30 34.73 33.36 34.73 33.39 50500.0 33.22
2020-11-27 35.15 34.23 34.47 34.79 11800.0 34.61
2020-11-25 35.15 34.31 34.79 34.31 35400.0 34.13
2020-11-24 35.17 34.31 34.5 34.8 40000.0 34.62
2020-11-23 34.2 33.54 33.54 34.0 25300.0 33.82
2020-11-20 33.5 32.95 33.03 33.41 26500.0 33.24
2020-11-19 33.95 32.77 33.68 33.29 25800.0 33.12
2020-11-18 34.07 33.3 33.52 33.75 32300.0 33.57
2020-11-17 33.5 32.6 33.17 33.29 38800.0 33.12
2020-11-16 34.11 32.9 32.93 33.33 45900.0 33.16
2020-11-13 32.91 32.19 32.19 32.5 29200.0 32.33
2020-11-12 33.01 31.69 32.66 32.1 46000.0 31.93
2020-11-11 33.05 32.02 33.05 32.74 85900.0 32.57
2020-11-10 33.28 32.27 32.75 32.8 128500.0 32.63
2020-11-09 34.37 32.0 32.15 32.29 79900.0 32.12
2020-11-06 31.96 30.43 31.74 30.89 105000.0 30.73
2020-11-05 32.0 31.13 31.64 31.44 118200.0 31.28
2020-11-04 31.79 31.2 31.21 31.52 29000.0 31.36
2020-11-03 31.96 30.97 31.58 31.82 53900.0 31.65
2020-11-02 31.21 30.09 30.09 31.1 77900.0 30.94
2020-10-30 30.76 29.64 30.27 29.94 38100.0 29.78
2020-10-29 30.63 30.05 30.37 30.38 44500.0 30.22
2020-10-28 30.64 30.05 30.22 30.51 92000.0 30.35
2020-10-27 31.05 30.38 30.82 30.72 123900.0 30.56
2020-10-26 30.81 29.94 30.32 30.79 34400.0 30.63
2020-10-23 30.77 30.17 30.53 30.64 43500.0 30.48
2020-10-22 30.82 29.88 29.9 30.47 36500.0 30.31
2020-10-21 30.0 29.0 29.0 29.83 83100.0 29.67
2020-10-20 29.63 28.84 29.4 29.15 72200.0 29.0
2020-10-19 30.58 29.16 30.21 29.33 48400.0 29.18
2020-10-16 30.87 30.24 30.46 30.24 33500.0 30.08
2020-10-15 30.91 30.24 30.37 30.55 42900.0 30.39
2020-10-14 31.33 30.73 31.27 30.73 19900.0 30.57
2020-10-13 31.99 31.13 31.9 31.49 28400.0 31.33
2020-10-12 32.08 31.13 31.42 31.99 121900.0 31.82
2020-10-09 31.94 31.37 31.88 31.48 37800.0 31.32
2020-10-08 32.05 31.42 32.0 31.69 40800.0 31.52
2020-10-07 32.34 31.52 32.11 31.71 43000.0 31.54
2020-10-06 32.47 31.6 31.7 31.79 31200.0 31.62
2020-10-05 31.66 30.91 30.91 31.43 41300.0 31.27
2020-10-02 31.08 30.49 30.51 30.79 68800.0 30.63
2020-10-01 31.15 30.6 30.61 30.95 47400.0 30.79
2020-09-30 31.5 30.47 31.13 30.57 59300.0 30.41
2020-09-29 31.6 31.02 31.48 31.07 45600.0 30.91
2020-09-28 31.81 30.85 30.9 31.58 85000.0 31.42
2020-09-25 31.16 30.5 31.01 30.62 141100.0 30.46
2020-09-24 31.38 30.95 31.2 31.23 76800.0 31.07
2020-09-23 31.37 30.89 31.03 31.16 67200.0 31.0
2020-09-22 31.12 30.41 30.5 31.12 74000.0 30.96
2020-09-21 32.0 30.29 31.64 30.51 119800.0 30.35
2020-09-18 32.05 31.23 31.62 32.03 114500.0 31.86
2020-09-17 31.67 31.11 31.12 31.33 24400.0 31.17
2020-09-16 31.67 31.12 31.3 31.3 43700.0 31.14
2020-09-15 31.58 31.02 31.48 31.14 40800.0 30.98
2020-09-14 31.67 31.06 31.47 31.43 37700.0 31.27
2020-09-11 31.41 30.85 31.0 31.3 39600.0 31.14
2020-09-10 31.35 30.53 31.0 30.81 44500.0 30.65
2020-09-09 31.49 30.76 31.21 30.95 43000.0 30.79
2020-09-08 31.61 30.98 31.36 31.12 52700.0 30.96
2020-09-04 31.95 31.25 31.88 31.42 41300.0 31.26
2020-09-03 31.78 31.04 31.69 31.42 76900.0 31.26
2020-09-02 32.15 31.59 31.63 31.8 37000.0 31.46
2020-09-01 31.79 31.13 31.3 31.67 28400.0 31.33
2020-08-31 31.65 31.26 31.33 31.37 41000.0 31.03
2020-08-28 31.62 31.18 31.51 31.49 41100.0 31.15
2020-08-27 31.64 30.99 31.19 31.3 32200.0 30.96
2020-08-26 31.19 30.59 30.69 31.02 67900.0 30.68
2020-08-25 31.55 30.46 31.3 30.64 28300.0 30.31
2020-08-24 31.38 30.77 31.35 31.0 46300.0 30.66
2020-08-21 31.21 30.18 30.21 31.05 92100.0 30.71
2020-08-20 30.43 29.97 30.24 30.42 25600.0 30.09
2020-08-19 31.2 30.29 30.53 30.51 36200.0 30.18
2020-08-18 30.54 29.89 30.18 30.45 40600.0 30.12
2020-08-17 30.22 29.86 30.16 30.11 32000.0 29.78
2020-08-14 30.06 29.64 29.98 29.87 22800.0 29.55
2020-08-13 30.63 29.92 30.5 30.12 25400.0 29.79
2020-08-12 31.13 30.33 31.13 30.74 35900.0 30.41
2020-08-11 31.2 30.0 30.05 30.71 72600.0 30.38
2020-08-10 29.93 28.8 28.99 29.62 54300.0 29.3
2020-08-07 29.09 28.6 28.6 28.82 35200.0 28.51
2020-08-06 28.95 28.56 28.87 28.7 42400.0 28.39
2020-08-05 29.33 28.76 29.24 28.87 39900.0 28.56
2020-08-04 29.23 28.58 29.1 28.93 30800.0 28.62
2020-08-03 29.31 28.5 28.64 29.22 35400.0 28.9
2020-07-31 28.83 27.95 28.62 28.35 52300.0 28.04
2020-07-30 29.2 28.72 29.04 28.79 33500.0 28.48
2020-07-29 29.52 28.9 29.04 29.43 31300.0 29.11
2020-07-28 29.33 28.76 28.97 28.88 28900.0 28.57
2020-07-27 29.45 28.63 28.66 29.14 40500.0 28.82
2020-07-24 29.28 28.58 29.19 28.67 26300.0 28.36
2020-07-23 29.4 28.68 28.68 29.33 41500.0 29.01
2020-07-22 29.62 28.73 29.25 28.85 44000.0 28.54
2020-07-21 29.92 29.11 29.11 29.49 30200.0 29.17
2020-07-20 29.55 28.63 29.34 28.84 54700.0 28.53
2020-07-17 30.06 29.37 29.49 29.45 42600.0 29.13
2020-07-16 29.83 29.05 29.39 29.46 33400.0 29.14
2020-07-15 30.11 29.27 29.5 29.51 66300.0 29.19
2020-07-14 29.32 28.51 28.81 28.94 56000.0 28.63
2020-07-13 29.09 28.39 28.72 28.77 50700.0 28.46
2020-07-10 28.53 27.57 27.57 28.43 42800.0 28.12
2020-07-09 29.05 27.38 29.05 27.45 83100.0 27.15
2020-07-08 29.25 28.55 28.89 29.05 68200.0 28.74
2020-07-07 29.46 28.78 29.04 29.03 63100.0 28.72
2020-07-06 29.57 28.86 29.37 29.32 52700.0 29.0
2020-07-02 29.52 28.5 29.0 28.73 47200.0 28.42
2020-07-01 30.0 28.2 29.78 28.39 66600.0 28.08
2020-06-30 29.83 29.0 29.01 29.77 61100.0 29.45
2020-06-29 30.15 28.5 28.6 29.29 74900.0 28.97
2020-06-26 28.25 27.56 27.7 28.14 149600.0 27.84
2020-06-25 28.19 27.08 27.31 28.14 50600.0 27.84
2020-06-24 28.0 27.31 27.82 27.46 60200.0 27.16
2020-06-23 28.65 27.87 28.55 28.17 65900.0 27.86
2020-06-22 28.46 27.72 27.93 28.3 56400.0 27.99
2020-06-19 28.43 27.58 28.22 28.2 94500.0 27.89
2020-06-18 28.54 27.74 27.74 28.04 31500.0 27.74
2020-06-17 29.12 27.97 29.12 28.09 33000.0 27.79
2020-06-16 29.83 28.58 29.65 28.99 40900.0 28.68
2020-06-15 28.78 27.42 27.54 28.63 47200.0 28.32
2020-06-12 29.32 27.59 29.18 28.33 72800.0 28.02
2020-06-11 29.53 27.97 29.53 28.16 62700.0 27.85
2020-06-10 30.97 30.01 30.84 30.01 35800.0 29.68
2020-06-09 31.5 30.36 31.31 31.0 54100.0 30.66
2020-06-08 32.89 31.4 32.4 31.9 63500.0 31.55
2020-06-05 32.32 30.84 31.41 31.88 65700.0 31.53
2020-06-04 30.87 29.58 29.71 30.83 74200.0 30.32
2020-06-03 29.86 28.96 29.14 29.56 70700.0 29.07
2020-06-02 29.4 28.75 29.15 28.87 33000.0 28.39
2020-06-01 29.92 28.74 29.88 28.8 61700.0 28.32
2020-05-29 29.96 29.23 29.51 29.63 37500.0 29.14
2020-05-28 31.16 29.86 31.16 29.86 48900.0 29.36
2020-05-27 30.85 29.84 30.44 30.65 44300.0 30.14
2020-05-26 30.1 28.38 29.36 29.65 76000.0 29.16
2020-05-22 28.82 28.12 28.82 28.43 33700.0 27.96
2020-05-21 29.1 28.4 28.7 28.6 33600.0 28.12
2020-05-20 29.26 28.41 28.59 28.63 67500.0 28.15
2020-05-19 29.46 28.08 28.95 28.13 67100.0 27.66
2020-05-18 29.29 28.24 28.24 29.15 48800.0 28.67
2020-05-15 27.44 26.54 26.56 27.24 34800.0 26.79
2020-05-14 26.64 25.32 26.03 26.62 54600.0 26.18
2020-05-13 27.0 25.87 26.86 26.67 60500.0 26.23
2020-05-12 28.39 26.97 28.39 27.03 45500.0 26.58
2020-05-11 29.9 28.31 29.9 28.4 55700.0 27.93
2020-05-08 30.3 28.81 29.22 30.24 68200.0 29.74
2020-05-07 29.1 27.47 28.92 28.48 65900.0 28.01
2020-05-06 28.66 28.14 28.46 28.41 46000.0 27.94
2020-05-05 29.76 28.33 29.29 28.52 60400.0 28.05
2020-05-04 29.33 28.1 28.84 28.77 59400.0 28.29
2020-05-01 29.78 28.88 29.78 29.28 65200.0 28.79
2020-04-30 30.83 29.96 30.49 30.38 56800.0 29.88
2020-04-29 31.19 29.42 30.53 30.91 103000.0 30.4
2020-04-28 30.08 28.85 29.14 29.84 68600.0 29.34
2020-04-27 28.71 27.68 27.68 28.4 69100.0 27.93
2020-04-24 27.75 27.04 27.3 27.61 43300.0 27.15
2020-04-23 27.77 26.33 26.64 27.35 61500.0 26.9
2020-04-22 27.08 26.2 26.6 26.79 55300.0 26.34
2020-04-21 26.46 25.7 25.81 26.2 76600.0 25.76
2020-04-20 27.0 25.92 27.0 26.41 61200.0 25.97
2020-04-17 27.07 25.97 26.35 26.9 119000.0 26.45
2020-04-16 27.09 25.57 27.01 25.69 84500.0 25.26
2020-04-15 27.83 26.22 27.83 27.17 87700.0 26.72
2020-04-14 28.68 27.17 28.2 27.96 109900.0 27.5
2020-04-13 28.58 27.41 28.5 28.15 79300.0 27.68
2020-04-09 28.52 27.74 27.95 28.52 113600.0 28.05
2020-04-08 28.43 27.19 28.35 27.4 94800.0 26.94
2020-04-07 28.69 27.35 28.07 27.73 132300.0 27.27
2020-04-06 27.73 26.7 26.7 27.48 104600.0 27.02
2020-04-03 26.82 25.26 25.75 25.89 67700.0 25.46
2020-04-02 26.88 25.27 25.92 26.02 108700.0 25.59
2020-04-01 27.36 26.45 27.31 26.57 78800.0 26.13
2020-03-31 28.28 26.31 27.29 28.28 110800.0 27.81
2020-03-30 27.44 26.14 26.14 27.17 121700.0 26.72
2020-03-27 27.12 25.99 26.95 25.99 54200.0 25.56
2020-03-26 27.81 26.79 27.04 27.53 69900.0 27.07
2020-03-25 27.84 26.7 27.36 26.82 77300.0 26.37
2020-03-24 27.97 26.52 27.38 27.44 62500.0 26.98
2020-03-23 27.56 25.25 27.15 26.29 94800.0 25.85
2020-03-20 28.57 26.75 28.45 27.41 124100.0 26.95
2020-03-19 29.12 26.0 26.23 28.44 85100.0 27.97
2020-03-18 27.52 25.95 26.73 26.28 79300.0 25.84
2020-03-17 28.44 25.97 26.1 28.28 94300.0 27.81
2020-03-16 27.99 25.43 27.09 25.64 99400.0 25.21
2020-03-13 28.77 26.89 27.19 28.77 92900.0 28.29
2020-03-12 28.83 26.51 28.33 27.05 99700.0 26.42
2020-03-11 29.18 28.15 28.59 29.0 65200.0 28.33
2020-03-10 29.49 28.34 29.35 29.2 117400.0 28.52
2020-03-09 30.19 27.82 29.0 29.12 70000.0 28.45
2020-03-06 31.8 29.71 30.73 30.74 75200.0 30.03
2020-03-05 32.08 29.86 29.86 31.42 102900.0 30.69
2020-03-04 30.64 29.68 30.5 30.54 58200.0 29.83
2020-03-03 31.17 30.04 31.15 30.26 48400.0 29.56
2020-03-02 31.17 29.71 29.87 30.96 55300.0 30.24
2020-02-28 30.6 28.3 30.6 29.71 88300.0 29.02
2020-02-27 31.43 29.76 30.25 31.07 54200.0 30.35
2020-02-26 30.95 30.1 30.1 30.76 75000.0 30.05
2020-02-25 32.43 29.94 32.28 29.94 66900.0 29.25
2020-02-24 32.68 31.16 32.16 32.43 38200.0 31.68
2020-02-21 34.0 32.7 33.89 33.04 56800.0 32.27
2020-02-20 34.37 33.03 33.39 33.98 38700.0 33.19
2020-02-19 33.87 33.31 33.68 33.67 37600.0 32.89
2020-02-18 34.39 33.68 34.12 33.8 20500.0 33.02