기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Miller Industries Inc | MLR | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
52.76 | 51.30 | 53.4608 | 52.97 | 51.07 |
MLR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 48.96 | 53.4608 | 48.34 | 49.65 | 48,589 | 4.01 | 8.19% |
1개월 | 52.41 | 53.8175 | 48.34 | 50.41 | 48,689 | 0.56 | 1.07% |
3개월 | 42.75 | 53.8175 | 41.94 | 48.04 | 58,925 | 10.22 | 23.91% |
6개월 | 36.79 | 53.8175 | 36.5707 | 44.58 | 51,626 | 16.18 | 43.98% |
1년 | 34.28 | 53.8175 | 32.48 | 41.89 | 40,050 | 18.69 | 54.52% |
3년 | 42.79 | 53.8175 | 21.00 | 34.00 | 38,910 | 10.18 | 23.79% |
5년 | 33.58 | 53.8175 | 21.00 | 33.49 | 42,646 | 19.39 | 57.74% |
MLR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 52.97 | 1.90 | 3.72% | 52.76 | 53.4608 | 51.30 | 129,764 |
03 5월(5) 2024 | 51.07 | 1.86 | 3.78% | 49.48 | 51.21 | 49.25 | 65,691 |
02 5월(5) 2024 | 49.21 | 0.50 | 1.03% | 48.36 | 49.54 | 48.36 | 59,455 |
01 5월(5) 2024 | 48.71 | -0.66 | -1.34% | 49.23 | 49.37 | 48.34 | 40,942 |
30 4월(4) 2024 | 49.37 | 0.29 | 0.59% | 49.25 | 49.45 | 48.57 | 55,918 |
27 4월(4) 2024 | 49.08 | 0.08 | 0.16% | 48.96 | 49.52 | 48.7001 | 20,940 |
26 4월(4) 2024 | 49.00 | -0.72 | -1.45% | 49.30 | 49.74 | 48.61 | 37,830 |
25 4월(4) 2024 | 49.72 | -0.57 | -1.13% | 50.01 | 50.25 | 49.66 | 43,495 |
24 4월(4) 2024 | 50.29 | 0.45 | 0.90% | 49.77 | 50.84 | 49.52 | 48,818 |
23 4월(4) 2024 | 49.84 | 0.65 | 1.32% | 49.01 | 50.07 | 48.91 | 44,812 |
20 4월(4) 2024 | 49.19 | 0.20 | 0.41% | 48.78 | 49.8007 | 48.51 | 64,936 |
19 4월(4) 2024 | 48.99 | -0.29 | -0.59% | 49.48 | 49.89 | 48.86 | 51,080 |
18 4월(4) 2024 | 49.28 | -1.20 | -2.38% | 50.87 | 51.00 | 49.235 | 48,766 |
17 4월(4) 2024 | 50.48 | 0.02 | 0.04% | 50.39 | 50.79 | 49.9401 | 39,462 |
16 4월(4) 2024 | 50.46 | 0.18 | 0.36% | 50.36 | 50.93 | 50.09 | 40,553 |
13 4월(4) 2024 | 50.28 | -1.97 | -3.77% | 52.19 | 52.19 | 50.19 | 55,704 |
12 4월(4) 2024 | 52.25 | 1.12 | 2.19% | 51.13 | 52.27 | 50.67 | 54,151 |
11 4월(4) 2024 | 51.13 | -2.00 | -3.76% | 52.65 | 53.08 | 51.05 | 62,588 |
10 4월(4) 2024 | 53.13 | 0.12 | 0.23% | 53.30 | 53.60 | 52.59 | 34,344 |
09 4월(4) 2024 | 53.01 | 0.21 | 0.40% | 53.16 | 53.8175 | 52.85 | 55,258 |
06 4월(4) 2024 | 52.80 | 0.81 | 1.56% | 52.09 | 53.00 | 51.85 | 55,142 |
05 4월(4) 2024 | 51.99 | 1.33 | 2.63% | 51.50 | 52.882 | 51.22 | 63,467 |