Miller Industries, Inc. (MLR)
NYSE: MLR · Real-Time Price · USD
67.25
+0.42 (0.63%)
Nov 21, 2024, 4:00 PM EST - Market closed
Miller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 67.47 | 68.00 | 65.77 | 66.83 | 66.83 | -1.68% | 111,804 |
| Nov 19, 2024 | 66.83 | 68.16 | 66.14 | 67.97 | 67.97 | 0.91% | 76,890 |
| Nov 18, 2024 | 65.64 | 68.32 | 65.01 | 67.36 | 67.36 | 1.81% | 100,705 |
| Nov 15, 2024 | 67.66 | 68.39 | 66.04 | 66.16 | 66.16 | -1.85% | 112,942 |
| Nov 14, 2024 | 68.76 | 69.00 | 66.95 | 67.41 | 67.41 | -1.79% | 163,198 |
| Nov 13, 2024 | 75.00 | 76.96 | 65.82 | 68.64 | 68.64 | -10.43% | 274,037 |
| Nov 12, 2024 | 77.14 | 78.25 | 76.61 | 76.63 | 76.63 | -0.31% | 81,671 |
| Nov 11, 2024 | 76.19 | 77.13 | 75.51 | 76.87 | 76.87 | 2.30% | 127,931 |
| Nov 8, 2024 | 75.23 | 76.74 | 74.01 | 75.14 | 75.14 | 0.41% | 118,777 |
| Nov 7, 2024 | 74.80 | 76.03 | 74.32 | 74.83 | 74.83 | -0.51% | 63,497 |
| Nov 6, 2024 | 71.95 | 76.26 | 71.66 | 75.21 | 75.21 | 8.72% | 134,582 |
| Nov 5, 2024 | 66.81 | 69.45 | 66.81 | 69.18 | 69.18 | 3.16% | 50,852 |
| Nov 4, 2024 | 66.36 | 67.55 | 66.32 | 67.06 | 67.06 | 1.04% | 53,866 |
| Nov 1, 2024 | 65.99 | 66.66 | 65.88 | 66.37 | 66.37 | 1.11% | 40,653 |
| Oct 31, 2024 | 67.77 | 67.77 | 65.63 | 65.64 | 65.64 | -2.55% | 56,041 |
| Oct 30, 2024 | 67.28 | 68.75 | 67.27 | 67.36 | 67.36 | -0.46% | 46,036 |
| Oct 29, 2024 | 67.25 | 68.13 | 66.14 | 67.67 | 67.67 | -0.13% | 65,286 |
| Oct 28, 2024 | 66.35 | 68.06 | 66.35 | 67.76 | 67.76 | 2.67% | 88,810 |
| Oct 25, 2024 | 65.39 | 66.25 | 64.76 | 66.00 | 66.00 | 1.43% | 64,463 |
| Oct 24, 2024 | 62.80 | 65.45 | 62.80 | 65.07 | 65.07 | 3.81% | 87,962 |
| Oct 23, 2024 | 62.86 | 63.30 | 62.18 | 62.68 | 62.68 | -1.07% | 66,892 |
| Oct 22, 2024 | 63.50 | 63.77 | 62.78 | 63.36 | 63.36 | - | 57,498 |
| Oct 21, 2024 | 64.78 | 65.24 | 63.32 | 63.36 | 63.36 | -1.69% | 67,844 |
| Oct 18, 2024 | 64.29 | 64.73 | 63.65 | 64.45 | 64.45 | 0.96% | 58,948 |
| Oct 17, 2024 | 64.04 | 64.51 | 63.51 | 63.84 | 63.84 | -0.39% | 30,353 |
| Oct 16, 2024 | 63.61 | 64.82 | 63.45 | 64.09 | 64.09 | 2.09% | 46,817 |
| Oct 15, 2024 | 62.90 | 64.23 | 62.77 | 62.78 | 62.78 | -0.92% | 83,608 |
| Oct 14, 2024 | 62.81 | 63.56 | 62.53 | 63.36 | 63.36 | 0.59% | 28,318 |
| Oct 11, 2024 | 61.00 | 63.06 | 60.45 | 62.99 | 62.99 | 3.82% | 67,531 |
| Oct 10, 2024 | 62.16 | 62.29 | 60.05 | 60.67 | 60.67 | -3.55% | 113,612 |
| Oct 9, 2024 | 62.23 | 64.86 | 62.05 | 62.90 | 62.90 | 1.04% | 124,059 |
| Oct 8, 2024 | 62.16 | 62.29 | 61.02 | 62.25 | 62.25 | -0.34% | 75,778 |
| Oct 7, 2024 | 61.52 | 62.72 | 61.34 | 62.46 | 62.46 | 0.76% | 51,508 |
| Oct 4, 2024 | 63.13 | 63.13 | 61.52 | 61.99 | 61.99 | 0.24% | 68,823 |
| Oct 3, 2024 | 62.71 | 62.71 | 61.52 | 61.84 | 61.84 | -1.53% | 82,587 |
| Oct 2, 2024 | 61.07 | 63.90 | 60.52 | 62.80 | 62.80 | 4.91% | 185,651 |
| Oct 1, 2024 | 60.91 | 60.91 | 58.68 | 59.86 | 59.86 | -1.87% | 85,975 |
| Sep 30, 2024 | 60.17 | 61.03 | 59.38 | 61.00 | 61.00 | 1.33% | 56,662 |
| Sep 27, 2024 | 60.34 | 61.16 | 59.55 | 60.20 | 60.20 | 0.92% | 41,910 |
| Sep 26, 2024 | 61.16 | 61.16 | 59.62 | 59.65 | 59.65 | -1.11% | 40,281 |
| Sep 25, 2024 | 60.49 | 61.26 | 60.09 | 60.32 | 60.32 | -0.38% | 66,932 |
| Sep 24, 2024 | 61.43 | 61.58 | 60.00 | 60.55 | 60.55 | -0.74% | 64,687 |
| Sep 23, 2024 | 61.50 | 62.25 | 60.35 | 61.00 | 61.00 | -0.81% | 142,705 |
| Sep 20, 2024 | 60.70 | 61.99 | 60.07 | 61.50 | 61.50 | - | 338,551 |
| Sep 19, 2024 | 61.25 | 62.00 | 60.08 | 61.50 | 61.50 | 2.50% | 102,467 |
| Sep 18, 2024 | 58.83 | 60.91 | 58.60 | 60.00 | 60.00 | 2.08% | 80,869 |
| Sep 17, 2024 | 58.80 | 59.61 | 58.47 | 58.78 | 58.78 | 1.10% | 82,171 |
| Sep 16, 2024 | 58.62 | 58.73 | 57.67 | 58.14 | 58.14 | 0.16% | 60,258 |
| Sep 13, 2024 | 58.69 | 59.32 | 57.85 | 58.05 | 58.05 | 0.42% | 43,671 |
| Sep 12, 2024 | 57.22 | 58.58 | 56.82 | 57.81 | 57.81 | 1.62% | 79,993 |
| Sep 11, 2024 | 56.50 | 57.31 | 55.50 | 56.89 | 56.89 | -0.26% | 46,652 |
| Sep 10, 2024 | 57.05 | 57.47 | 56.35 | 57.04 | 57.04 | -0.51% | 152,208 |
| Sep 9, 2024 | 58.00 | 58.40 | 57.17 | 57.33 | 57.33 | -0.69% | 76,660 |
| Sep 6, 2024 | 58.95 | 59.35 | 57.73 | 57.73 | 57.54 | -2.04% | 72,232 |
| Sep 5, 2024 | 58.55 | 58.95 | 57.84 | 58.93 | 58.74 | 0.84% | 111,856 |
| Sep 4, 2024 | 58.20 | 58.50 | 57.34 | 58.44 | 58.25 | 0.19% | 87,235 |
| Sep 3, 2024 | 59.85 | 59.99 | 58.00 | 58.33 | 58.14 | -3.92% | 89,573 |
| Aug 30, 2024 | 60.94 | 61.08 | 59.30 | 60.71 | 60.51 | -0.44% | 241,385 |
| Aug 29, 2024 | 61.64 | 61.82 | 60.68 | 60.98 | 60.78 | 0.03% | 104,899 |
| Aug 28, 2024 | 61.33 | 61.99 | 60.49 | 60.96 | 60.76 | -1.20% | 53,455 |
| Aug 27, 2024 | 61.85 | 62.17 | 61.24 | 61.70 | 61.50 | -1.06% | 40,195 |
| Aug 26, 2024 | 63.72 | 63.72 | 62.08 | 62.36 | 62.15 | -1.09% | 68,152 |
| Aug 23, 2024 | 61.25 | 63.37 | 60.65 | 63.05 | 62.84 | 4.49% | 68,853 |
| Aug 22, 2024 | 59.63 | 60.65 | 58.84 | 60.34 | 60.14 | 0.67% | 83,778 |
| Aug 21, 2024 | 60.05 | 60.29 | 58.97 | 59.94 | 59.74 | 1.06% | 54,537 |
| Aug 20, 2024 | 60.29 | 60.76 | 58.64 | 59.31 | 59.11 | -1.93% | 76,461 |
| Aug 19, 2024 | 59.43 | 60.57 | 59.33 | 60.48 | 60.28 | 1.70% | 95,697 |
| Aug 16, 2024 | 57.42 | 60.01 | 57.42 | 59.47 | 59.27 | 3.84% | 121,560 |
| Aug 15, 2024 | 57.65 | 58.48 | 57.13 | 57.27 | 57.08 | 1.36% | 70,931 |
| Aug 14, 2024 | 56.88 | 57.38 | 56.29 | 56.50 | 56.31 | 0.02% | 78,336 |
| Aug 13, 2024 | 57.84 | 57.85 | 56.25 | 56.49 | 56.30 | -1.47% | 90,296 |
| Aug 12, 2024 | 58.35 | 58.45 | 57.29 | 57.33 | 57.14 | -1.27% | 53,355 |
| Aug 9, 2024 | 59.51 | 60.11 | 57.45 | 58.07 | 57.88 | -3.20% | 102,805 |
| Aug 8, 2024 | 62.00 | 64.46 | 59.60 | 59.99 | 59.79 | -2.61% | 130,509 |
| Aug 7, 2024 | 63.98 | 63.99 | 61.36 | 61.60 | 61.40 | -2.55% | 63,385 |
| Aug 6, 2024 | 61.53 | 63.88 | 60.47 | 63.21 | 63.00 | 3.78% | 104,042 |
| Aug 5, 2024 | 61.21 | 61.53 | 58.19 | 60.91 | 60.71 | -4.57% | 115,871 |
| Aug 2, 2024 | 63.61 | 64.66 | 61.94 | 63.83 | 63.62 | -3.24% | 77,182 |
| Aug 1, 2024 | 67.87 | 69.09 | 65.01 | 65.97 | 65.75 | -2.90% | 102,954 |
| Jul 31, 2024 | 68.40 | 69.75 | 66.84 | 67.94 | 67.72 | -0.18% | 87,040 |
| Jul 30, 2024 | 67.82 | 69.28 | 67.18 | 68.06 | 67.84 | 1.57% | 171,424 |
| Jul 29, 2024 | 66.61 | 67.36 | 65.79 | 67.01 | 66.79 | 1.24% | 96,943 |
| Jul 26, 2024 | 66.70 | 66.98 | 65.05 | 66.19 | 65.97 | 1.02% | 108,284 |
| Jul 25, 2024 | 64.15 | 66.60 | 64.01 | 65.52 | 65.30 | 2.12% | 108,610 |
| Jul 24, 2024 | 65.05 | 66.08 | 63.93 | 64.16 | 63.95 | -2.08% | 89,697 |
| Jul 23, 2024 | 65.20 | 66.31 | 64.46 | 65.52 | 65.30 | 1.20% | 96,646 |
| Jul 22, 2024 | 62.85 | 65.17 | 62.34 | 64.74 | 64.53 | 4.22% | 115,133 |
| Jul 19, 2024 | 61.82 | 63.23 | 61.29 | 62.12 | 61.92 | 0.47% | 77,406 |
| Jul 18, 2024 | 61.89 | 63.57 | 61.34 | 61.83 | 61.63 | -0.96% | 54,250 |
| Jul 17, 2024 | 63.33 | 63.92 | 62.07 | 62.43 | 62.22 | -2.41% | 98,118 |
| Jul 16, 2024 | 61.20 | 64.19 | 61.20 | 63.97 | 63.76 | 5.74% | 146,323 |
| Jul 15, 2024 | 57.95 | 61.15 | 57.90 | 60.50 | 60.30 | 6.14% | 162,236 |
| Jul 12, 2024 | 56.44 | 57.70 | 55.92 | 57.00 | 56.81 | 2.52% | 154,372 |
| Jul 11, 2024 | 56.49 | 57.00 | 55.52 | 55.60 | 55.42 | 0.32% | 182,373 |
| Jul 10, 2024 | 54.50 | 55.62 | 54.05 | 55.42 | 55.24 | 2.48% | 47,771 |
| Jul 9, 2024 | 54.34 | 54.48 | 53.70 | 54.08 | 53.90 | -0.90% | 45,227 |
| Jul 8, 2024 | 53.72 | 54.61 | 53.72 | 54.57 | 54.39 | 2.29% | 71,741 |
| Jul 5, 2024 | 54.23 | 54.43 | 53.03 | 53.35 | 53.17 | -2.43% | 91,287 |
| Jul 3, 2024 | 54.41 | 55.10 | 54.29 | 54.68 | 54.50 | 0.51% | 35,745 |
| Jul 2, 2024 | 54.24 | 54.85 | 53.72 | 54.40 | 54.22 | 0.29% | 86,535 |