Miller Industries Inc (MLR)

MLR
🏛️ 미국 →
39.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 33.25 33.67 32.71 33.40 0.0M
2021-12-30 32.74 33.62 32.74 33.35 0.0M
2021-12-29 32.90 33.21 32.58 32.90 0.0M
2021-12-28 32.84 33.28 32.82 32.94 0.0M
2021-12-27 32.48 32.89 32.22 32.84 0.0M
2021-12-23 32.25 32.74 32.21 32.50 0.0M
2021-12-22 31.85 32.50 31.85 32.18 0.0M
2021-12-21 31.95 32.23 31.95 32.15 0.0M
2021-12-20 32.30 32.30 31.51 31.75 0.0M
2021-12-17 32.88 33.59 32.60 32.60 0.1M
2021-12-16 32.55 33.38 32.55 32.86 0.1M
2021-12-15 33.15 33.50 32.31 32.31 0.1M
2021-12-14 33.60 33.96 32.97 33.19 0.1M
2021-12-13 33.83 34.15 33.52 33.60 0.0M
2021-12-10 33.64 33.99 33.64 33.83 0.0M
2021-12-09 33.28 33.96 33.28 33.58 0.0M
2021-12-08 33.38 33.89 33.30 33.64 0.0M
2021-12-07 33.73 34.12 33.27 33.44 0.0M
2021-12-06 33.27 34.21 33.27 33.71 0.0M
2021-12-03 33.54 33.65 32.95 33.13 0.0M
2021-12-02 32.90 33.89 32.90 33.68 0.0M
2021-12-01 33.38 34.10 32.91 33.01 0.0M
2021-11-30 33.45 33.68 32.55 32.71 0.0M
2021-11-29 34.70 34.70 33.55 33.70 0.0M
2021-11-26 35.22 35.68 33.78 34.39 0.0M
2021-11-24 36.42 36.86 35.68 35.82 0.0M
2021-11-23 36.35 36.94 35.92 36.69 0.0M
2021-11-22 36.13 36.72 35.83 36.37 0.0M
2021-11-19 36.00 36.20 35.81 35.83 0.0M
2021-11-18 36.39 36.41 35.83 36.37 0.1M
2021-11-17 36.27 36.71 35.86 36.54 0.0M
2021-11-16 36.23 36.62 36.05 36.52 0.0M
2021-11-15 36.55 36.78 35.92 36.53 0.0M
2021-11-12 36.50 36.89 36.11 36.59 0.0M
2021-11-11 36.42 36.95 36.24 36.37 0.0M
2021-11-10 36.15 36.71 36.09 36.56 0.0M
2021-11-09 36.27 36.39 36.00 36.17 0.0M
2021-11-08 37.25 37.25 36.00 36.41 0.0M
2021-11-05 36.97 37.93 36.60 37.06 0.0M
2021-11-04 37.28 37.69 36.27 36.55 0.0M
2021-11-03 37.01 37.99 36.23 37.74 0.0M
2021-11-02 37.00 37.00 36.46 36.89 0.0M
2021-11-01 36.16 36.99 35.52 36.81 0.0M
2021-10-29 35.83 36.45 35.27 36.14 0.0M
2021-10-28 35.69 36.30 35.46 35.80 0.0M
2021-10-27 34.88 35.92 34.76 35.40 0.0M
2021-10-26 34.90 34.90 34.21 34.71 0.1M
2021-10-25 34.05 34.90 33.82 34.35 0.0M
2021-10-22 34.43 34.91 34.06 34.19 0.0M
2021-10-21 34.76 34.91 34.26 34.42 0.0M
2021-10-20 34.32 35.00 34.00 34.72 0.0M
2021-10-19 34.11 34.36 33.62 34.29 0.0M
2021-10-18 34.34 34.48 33.82 33.83 0.0M
2021-10-15 34.82 34.98 34.16 34.31 0.0M
2021-10-14 34.00 34.51 33.76 34.33 0.0M
2021-10-13 33.71 33.84 33.36 33.58 0.0M
2021-10-12 33.95 33.95 33.55 33.71 0.0M
2021-10-11 34.80 34.80 34.05 34.13 0.0M
2021-10-08 34.27 34.52 34.00 34.37 0.0M
2021-10-07 34.20 34.82 34.08 34.46 0.0M
2021-10-06 34.50 34.50 33.78 33.85 0.0M
2021-10-05 34.21 35.09 33.33 34.85 0.1M
2021-10-04 34.51 34.51 33.88 33.99 0.1M
2021-10-01 34.21 34.42 33.86 34.42 0.1M
2021-09-30 34.59 35.11 34.04 34.04 0.0M
2021-09-29 34.84 35.29 34.19 34.35 0.1M
2021-09-28 36.02 36.02 34.71 34.71 0.0M
2021-09-27 35.05 36.25 34.96 35.87 0.0M
2021-09-24 34.78 35.19 34.65 34.96 0.0M
2021-09-23 34.64 35.20 34.57 34.72 0.0M
2021-09-22 34.34 35.08 34.33 34.63 0.0M
2021-09-21 33.84 34.53 33.75 34.28 0.0M
2021-09-20 33.68 34.13 33.56 33.84 0.1M
2021-09-17 35.11 35.32 33.79 33.98 0.3M
2021-09-16 35.20 35.38 34.75 35.02 0.0M
2021-09-15 34.92 35.36 34.50 35.22 0.0M
2021-09-14 35.34 35.40 34.61 35.04 0.0M
2021-09-13 35.64 35.64 34.80 34.99 0.0M
2021-09-10 35.96 36.70 35.55 35.60 0.0M
2021-09-09 36.42 36.58 35.88 35.92 0.1M
2021-09-08 36.61 36.75 36.42 36.56 0.0M
2021-09-07 36.81 37.11 36.53 36.75 0.0M
2021-09-03 37.28 37.29 36.68 36.98 0.0M
2021-09-02 37.31 37.41 36.72 37.35 0.0M
2021-09-01 37.46 37.46 36.89 37.17 0.0M
2021-08-31 37.28 37.51 37.00 37.22 0.0M
2021-08-30 37.55 37.55 37.02 37.52 0.0M
2021-08-27 36.75 38.35 36.75 37.66 0.0M
2021-08-26 37.16 37.29 36.59 36.60 0.0M
2021-08-25 36.99 37.47 36.99 37.16 0.0M
2021-08-24 36.79 37.37 36.75 37.25 0.0M
2021-08-23 36.73 37.00 36.31 36.55 0.0M
2021-08-20 36.90 37.19 36.38 36.62 0.1M
2021-08-19 37.67 37.67 36.74 37.08 0.0M
2021-08-18 37.76 38.21 37.62 37.80 0.0M
2021-08-17 37.80 37.89 37.51 37.76 0.0M
2021-08-16 38.08 38.56 37.75 37.97 0.0M
2021-08-13 39.35 39.35 37.91 38.35 0.0M
2021-08-12 38.87 39.35 38.87 39.35 0.0M
2021-08-11 39.18 39.18 38.55 39.04 0.0M
2021-08-10 38.44 38.44 38.04 38.36 0.0M
2021-08-09 37.94 38.14 37.71 37.87 0.0M
2021-08-06 37.80 38.43 37.09 37.70 0.0M
2021-08-05 37.36 38.11 36.98 37.36 0.0M
2021-08-04 36.98 37.42 36.71 37.42 0.0M
2021-08-03 37.25 37.66 36.80 37.44 0.0M
2021-08-02 37.66 38.02 37.10 37.25 0.0M
2021-07-30 37.06 37.66 37.06 37.51 0.0M
2021-07-29 37.69 37.96 37.32 37.32 0.0M
2021-07-28 38.01 38.01 37.18 37.69 0.0M
2021-07-27 38.33 38.33 37.57 38.01 0.0M
2021-07-26 37.35 38.58 37.31 37.92 0.0M
2021-07-23 37.48 37.87 37.10 37.36 0.0M
2021-07-22 37.70 37.70 36.91 37.02 0.0M
2021-07-21 37.68 38.38 37.68 37.78 0.0M
2021-07-20 37.01 37.93 37.01 37.36 0.0M
2021-07-19 37.10 38.08 36.78 37.11 0.0M
2021-07-16 37.58 38.00 37.08 37.73 0.0M
2021-07-15 37.64 37.64 37.15 37.55 0.0M
2021-07-14 37.38 37.88 37.20 37.45 0.0M
2021-07-13 37.50 37.73 37.35 37.50 0.0M
2021-07-12 37.51 38.15 37.51 37.85 0.0M
2021-07-09 37.82 38.25 37.46 37.82 0.0M
2021-07-08 37.52 37.95 36.91 37.30 0.0M
2021-07-07 38.04 38.04 37.65 37.76 0.0M
2021-07-06 39.06 39.06 37.63 37.99 0.0M
2021-07-02 39.28 39.52 38.99 39.12 0.0M
2021-07-01 39.72 40.19 39.64 39.74 0.0M
2021-06-30 39.04 40.03 38.98 39.44 0.0M
2021-06-29 39.41 39.41 39.13 39.24 0.0M
2021-06-28 39.54 39.54 38.85 39.13 0.0M
2021-06-25 40.30 40.46 39.48 39.54 0.1M
2021-06-24 39.43 40.37 38.90 40.27 0.0M
2021-06-23 38.60 39.50 38.60 39.00 0.0M
2021-06-22 39.52 39.52 38.82 39.08 0.0M
2021-06-21 38.91 39.91 38.91 39.58 0.0M
2021-06-18 39.82 39.92 38.34 38.61 0.1M
2021-06-17 40.92 41.01 39.83 40.37 0.0M
2021-06-16 41.07 41.55 41.02 41.05 0.0M
2021-06-15 41.20 41.77 40.98 41.49 0.0M
2021-06-14 41.93 42.54 41.11 41.16 0.0M
2021-06-11 41.76 42.21 41.35 41.82 0.0M
2021-06-10 41.76 41.97 41.30 41.40 0.0M
2021-06-09 41.32 41.70 41.32 41.60 0.0M
2021-06-08 40.85 41.60 40.50 41.47 0.0M
2021-06-07 41.67 41.68 41.03 41.03 0.0M
2021-06-04 41.54 41.54 41.25 41.44 0.0M
2021-06-03 41.48 41.94 41.32 41.64 0.0M
2021-06-02 42.34 42.42 41.26 41.48 0.0M
2021-06-01 42.21 42.73 41.76 42.34 0.0M
2021-05-28 41.90 42.60 41.03 41.85 0.0M
2021-05-27 41.84 42.78 41.57 41.91 0.0M
2021-05-26 40.95 41.69 40.23 41.45 0.0M
2021-05-25 41.34 42.04 40.70 40.87 0.0M
2021-05-24 41.37 41.81 40.65 41.41 0.0M
2021-05-21 41.21 41.65 40.54 41.55 0.0M
2021-05-20 41.14 41.54 40.20 40.95 0.0M
2021-05-19 41.27 41.81 40.05 41.19 0.0M
2021-05-18 42.28 42.32 41.29 41.39 0.0M
2021-05-17 42.69 42.85 42.15 42.44 0.0M
2021-05-14 43.09 43.64 42.17 42.96 0.0M
2021-05-13 41.42 43.60 41.42 42.95 0.0M
2021-05-12 42.41 42.41 41.14 41.42 0.0M
2021-05-11 43.14 43.58 42.19 42.49 0.0M
2021-05-10 43.85 45.22 43.33 43.53 0.0M
2021-05-07 42.91 43.79 42.84 43.56 0.0M
2021-05-06 43.69 43.88 42.68 43.26 0.0M
2021-05-05 44.02 44.02 43.15 43.89 0.0M
2021-05-04 44.31 44.50 43.50 43.55 0.0M
2021-05-03 42.79 44.55 42.79 44.31 0.1M
2021-04-30 42.91 43.47 42.63 43.02 0.1M
2021-04-29 44.56 44.56 42.62 43.38 0.0M
2021-04-28 44.60 44.76 43.71 44.26 0.0M
2021-04-27 45.67 45.67 44.49 44.68 0.0M
2021-04-26 45.22 46.25 44.79 45.46 0.1M
2021-04-23 44.29 45.35 44.29 45.00 0.0M
2021-04-22 44.43 44.90 43.86 44.23 0.0M
2021-04-21 44.06 44.57 44.06 44.43 0.0M
2021-04-20 45.36 45.36 43.73 44.12 0.0M
2021-04-19 44.01 45.22 44.01 45.02 0.0M
2021-04-16 45.33 45.48 44.54 45.27 0.0M
2021-04-15 45.06 45.44 44.58 44.94 0.0M
2021-04-14 45.09 45.42 44.77 44.95 0.0M
2021-04-13 45.60 46.30 44.82 44.97 0.0M
2021-04-12 45.95 46.07 45.39 45.69 0.0M
2021-04-09 45.95 46.53 45.57 46.00 0.0M
2021-04-08 45.37 45.93 45.03 45.76 0.0M
2021-04-07 45.80 46.17 45.08 45.37 0.1M
2021-04-06 47.38 47.57 45.70 45.92 0.1M
2021-04-05 47.38 47.42 46.68 47.20 0.0M
2021-04-01 46.15 47.13 45.45 46.87 0.0M
2021-03-31 45.98 46.49 45.11 46.19 0.1M
2021-03-30 45.40 46.07 45.40 46.00 0.0M
2021-03-29 44.53 45.46 44.35 45.27 0.0M
2021-03-26 44.31 45.48 44.18 44.88 0.0M
2021-03-25 43.79 44.53 42.53 44.18 0.1M
2021-03-24 43.40 44.28 43.26 43.84 0.1M
2021-03-23 44.06 44.24 42.71 43.20 0.1M
2021-03-22 46.14 46.20 43.52 44.26 0.0M
2021-03-19 45.79 46.79 44.51 46.20 0.3M
2021-03-18 45.85 46.27 45.40 45.66 0.0M
2021-03-17 45.07 46.65 45.07 46.06 0.1M
2021-03-16 45.07 45.23 43.89 45.19 0.0M
2021-03-15 44.49 45.15 43.70 45.15 0.0M
2021-03-12 44.77 45.00 43.45 44.81 0.1M
2021-03-11 45.33 45.33 44.56 44.83 0.0M
2021-03-10 45.05 45.74 44.81 45.25 0.0M
2021-03-09 45.82 45.82 44.48 44.73 0.1M
2021-03-08 44.00 45.80 43.61 45.75 0.1M
2021-03-05 41.96 43.53 41.49 43.53 0.0M
2021-03-04 42.40 44.06 41.08 41.45 0.0M
2021-03-03 42.25 43.83 41.97 42.63 0.1M
2021-03-02 42.22 42.22 41.17 41.86 0.0M
2021-03-01 40.14 42.21 40.05 42.18 0.0M
2021-02-26 40.90 40.91 39.47 39.47 0.1M
2021-02-25 41.83 41.83 40.45 40.55 0.0M
2021-02-24 40.67 42.48 40.67 41.96 0.0M
2021-02-23 40.77 41.62 40.05 40.40 0.0M
2021-02-22 40.67 41.24 40.16 41.14 0.0M
2021-02-19 40.16 40.93 40.16 40.60 0.0M
2021-02-18 40.28 40.49 39.80 40.10 0.0M
2021-02-17 40.35 40.96 40.08 40.08 0.0M
2021-02-16 41.25 41.59 40.13 40.66 0.0M
2021-02-12 41.00 41.98 40.46 40.91 0.0M
2021-02-11 40.60 42.00 40.29 40.96 0.0M
2021-02-10 41.34 41.78 40.45 40.52 0.0M
2021-02-09 41.00 41.81 40.67 41.38 0.0M
2021-02-08 40.14 41.19 40.07 40.96 0.0M
2021-02-05 40.36 40.78 39.98 40.14 0.0M
2021-02-04 40.07 40.57 39.73 40.57 0.0M
2021-02-03 39.67 40.36 39.29 40.13 0.0M
2021-02-02 40.31 40.31 39.50 39.65 0.0M
2021-02-01 39.85 40.29 39.10 39.71 0.0M
2021-01-29 40.37 41.42 39.75 39.88 0.0M
2021-01-28 41.04 41.75 40.09 40.37 0.1M
2021-01-27 40.53 41.76 39.99 40.66 0.1M
2021-01-26 42.14 42.42 40.59 41.46 0.0M
2021-01-25 42.23 42.75 41.05 41.88 0.1M
2021-01-22 40.70 41.75 40.59 41.75 0.0M
2021-01-21 41.31 42.11 40.62 40.99 0.1M
2021-01-20 40.80 41.90 40.50 41.31 0.0M
2021-01-19 40.85 41.36 39.99 40.52 0.1M
2021-01-15 40.38 41.36 39.77 40.92 0.0M
2021-01-14 40.50 41.38 40.12 40.98 0.0M
2021-01-13 40.50 40.72 40.05 40.21 0.0M
2021-01-12 39.59 40.88 39.48 40.44 0.0M
2021-01-11 38.61 39.57 38.61 39.57 0.0M
2021-01-08 39.79 39.94 38.36 39.22 0.0M
2021-01-07 39.76 39.76 38.53 39.38 0.0M
2021-01-06 38.17 39.80 38.01 39.39 0.1M
2021-01-05 37.38 38.41 37.22 37.44 0.0M
2021-01-04 38.49 38.85 37.07 37.38 0.1M