Miller Industries, Inc. (MLR)
NYSE: MLR · Real-Time Price · USD
41.10
+0.61 (1.51%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Miller Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 41.79 | 42.10 | 40.72 | 41.00 | 41.00 | 1.26% | 71,243 |
Apr 22, 2025 | 40.14 | 41.38 | 39.33 | 40.49 | 40.49 | 2.20% | 78,829 |
Apr 21, 2025 | 39.73 | 39.91 | 39.20 | 39.62 | 39.62 | -1.42% | 68,754 |
Apr 17, 2025 | 39.68 | 40.56 | 39.68 | 40.19 | 40.19 | 1.18% | 87,564 |
Apr 16, 2025 | 40.16 | 40.60 | 39.17 | 39.72 | 39.72 | -2.31% | 66,147 |
Apr 15, 2025 | 40.23 | 40.96 | 39.98 | 40.66 | 40.66 | 0.02% | 72,131 |
Apr 14, 2025 | 41.61 | 41.99 | 40.00 | 40.65 | 40.65 | -1.05% | 95,610 |
Apr 11, 2025 | 40.45 | 41.19 | 39.67 | 41.08 | 41.08 | 1.56% | 60,078 |
Apr 10, 2025 | 40.46 | 41.01 | 39.47 | 40.45 | 40.45 | -3.32% | 94,980 |
Apr 9, 2025 | 38.70 | 42.57 | 38.62 | 41.84 | 41.84 | 7.31% | 163,543 |
Apr 8, 2025 | 40.69 | 40.69 | 38.54 | 38.99 | 38.99 | -1.57% | 153,406 |
Apr 7, 2025 | 38.25 | 41.24 | 37.40 | 39.61 | 39.61 | -0.50% | 120,712 |
Apr 4, 2025 | 39.05 | 40.19 | 37.91 | 39.81 | 39.81 | -1.53% | 191,119 |
Apr 3, 2025 | 41.52 | 42.69 | 40.22 | 40.43 | 40.43 | -7.16% | 158,243 |
Apr 2, 2025 | 42.14 | 43.85 | 42.14 | 43.55 | 43.55 | 1.40% | 136,938 |
Apr 1, 2025 | 42.11 | 43.21 | 41.75 | 42.95 | 42.95 | 1.37% | 161,126 |
Mar 31, 2025 | 41.83 | 42.64 | 41.47 | 42.37 | 42.37 | -0.14% | 143,364 |
Mar 28, 2025 | 43.50 | 44.04 | 42.01 | 42.43 | 42.43 | -2.73% | 79,409 |
Mar 27, 2025 | 44.46 | 44.82 | 43.21 | 43.62 | 43.62 | -2.39% | 114,193 |
Mar 26, 2025 | 43.78 | 44.82 | 43.23 | 44.69 | 44.69 | 1.89% | 154,828 |
Mar 25, 2025 | 43.94 | 45.08 | 43.20 | 43.86 | 43.86 | -0.99% | 117,313 |
Mar 24, 2025 | 43.87 | 44.37 | 43.54 | 44.30 | 44.30 | 3.60% | 98,539 |
Mar 21, 2025 | 43.78 | 44.27 | 42.34 | 42.76 | 42.76 | -3.72% | 479,424 |
Mar 20, 2025 | 44.01 | 45.29 | 44.01 | 44.41 | 44.41 | -0.22% | 100,544 |
Mar 19, 2025 | 44.48 | 44.83 | 43.72 | 44.51 | 44.51 | 0.04% | 129,697 |
Mar 18, 2025 | 44.09 | 44.88 | 43.39 | 44.49 | 44.49 | -0.07% | 147,750 |
Mar 17, 2025 | 44.74 | 45.73 | 43.31 | 44.52 | 44.52 | -0.40% | 211,861 |
Mar 14, 2025 | 44.35 | 45.07 | 43.69 | 44.70 | 44.50 | 1.50% | 184,020 |
Mar 13, 2025 | 45.40 | 46.16 | 43.68 | 44.04 | 43.84 | -3.29% | 164,582 |
Mar 12, 2025 | 47.25 | 47.25 | 45.50 | 45.54 | 45.34 | -1.51% | 101,003 |
Mar 11, 2025 | 47.02 | 48.34 | 45.17 | 46.24 | 46.03 | -1.34% | 182,630 |
Mar 10, 2025 | 47.13 | 49.00 | 46.21 | 46.87 | 46.66 | -1.99% | 264,548 |
Mar 7, 2025 | 46.44 | 48.00 | 45.80 | 47.82 | 47.61 | 2.91% | 268,153 |
Mar 6, 2025 | 43.83 | 47.48 | 41.38 | 46.47 | 46.26 | -15.31% | 643,304 |
Mar 5, 2025 | 55.09 | 56.57 | 54.41 | 54.87 | 54.63 | 0.46% | 162,147 |
Mar 4, 2025 | 54.81 | 55.07 | 53.21 | 54.62 | 54.38 | -1.32% | 149,209 |
Mar 3, 2025 | 58.14 | 58.49 | 55.00 | 55.35 | 55.10 | -4.44% | 163,158 |
Feb 28, 2025 | 57.89 | 58.86 | 57.60 | 57.92 | 57.66 | -0.34% | 78,065 |
Feb 27, 2025 | 57.78 | 58.59 | 56.93 | 58.12 | 57.86 | -0.36% | 77,159 |
Feb 26, 2025 | 58.96 | 59.63 | 58.03 | 58.33 | 58.07 | -1.55% | 78,429 |
Feb 25, 2025 | 58.33 | 59.88 | 58.33 | 59.25 | 58.99 | 1.96% | 82,508 |
Feb 24, 2025 | 60.39 | 60.44 | 58.11 | 58.11 | 57.85 | -3.33% | 79,476 |
Feb 21, 2025 | 61.72 | 61.72 | 58.79 | 60.11 | 59.84 | -1.30% | 117,566 |
Feb 20, 2025 | 62.23 | 62.23 | 60.61 | 60.90 | 60.63 | -2.59% | 148,111 |
Feb 19, 2025 | 61.33 | 62.75 | 61.30 | 62.52 | 62.24 | 0.53% | 118,650 |
Feb 18, 2025 | 62.50 | 63.18 | 61.46 | 62.19 | 61.91 | -0.97% | 137,615 |
Feb 14, 2025 | 64.41 | 64.70 | 62.70 | 62.80 | 62.52 | -1.49% | 65,951 |
Feb 13, 2025 | 63.51 | 64.50 | 62.21 | 63.75 | 63.47 | 0.05% | 97,311 |
Feb 12, 2025 | 64.71 | 65.33 | 63.51 | 63.72 | 63.44 | -3.21% | 99,251 |
Feb 11, 2025 | 64.78 | 66.93 | 64.78 | 65.83 | 65.54 | 0.86% | 83,639 |