Home

Miller Industries, Inc. Common Stock (MLR)

46.56
+0.00 (0.00%)
NYSE · Last Trade: Jul 3rd, 7:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Miller Industries, Inc. Common Stock (MLR)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202546.0146.7845.4046.56158,85146.56
7/01/202544.1847.4144.1845.8281,79545.82
6/30/202544.6645.3244.4544.4676,66444.46
6/27/202544.6345.2644.1144.42226,96544.42
6/26/202543.6944.6543.6944.4668,22944.46
6/25/202544.8145.5543.6143.7248,00243.72
6/24/202544.6845.3444.1544.8640,87844.86
6/23/202543.4244.4142.9144.4063,95544.40
6/20/202544.3044.4643.7143.7196,68143.71
6/18/202543.2344.3943.2344.1374,75144.13
6/17/202544.0744.3043.3343.3675,95643.36
6/16/202543.9444.5043.6544.2754,24444.27
6/13/202545.1545.1543.6943.7466,68843.74
6/12/202545.4546.0245.1345.6962,58045.69
6/11/202546.2946.4045.8445.9563,25745.95
6/10/202546.0546.5545.9846.1042,65646.10
6/09/202546.0046.2545.7545.7954,08745.79
6/06/202545.7046.1345.3045.6030,03145.60
6/05/202544.7145.1544.3844.9047,92344.90
6/04/202545.7945.8044.9244.9848,12144.98
6/03/202545.0046.2044.6945.5960,09045.59
6/02/202545.4045.4044.3244.8473,81944.84
5/30/202545.0545.7845.0545.3371,22645.13
5/29/202545.6645.9044.8445.5660,86045.36
5/28/202545.8946.0045.0645.2861,60045.08
5/27/202545.1546.1744.5845.7647,64845.56
5/23/202543.7844.6443.7544.3440,27044.14
5/22/202544.6345.1243.9344.7547,03144.55
5/21/202545.6546.1244.6644.7756,81844.57
5/20/202546.3247.4046.0446.2352,98746.03
5/19/202545.6046.7745.6046.6735,61846.46
5/16/202546.0746.6846.0246.3752,29146.17
5/15/202545.8346.5545.8346.0051,70245.80
5/14/202546.9147.3345.9345.9371,21445.73
5/13/202547.1647.7246.7747.2969,36547.08
5/12/202546.9847.7346.5246.74119,01946.53
5/09/202545.1346.2145.1045.2075,05645.00
5/08/202544.1845.9042.9645.03102,13044.83
5/07/202542.6442.7141.7842.2463,08142.05
5/06/202542.2142.5841.8042.0944,96141.90
5/05/202541.9243.0041.9242.4546,49242.26
5/02/202542.1642.9041.9442.4866,51442.29
5/01/202540.9841.8040.4541.5756,57041.39
4/30/202541.0441.0439.8440.8177,96240.63
4/29/202540.8041.7240.7641.3446,99841.16
4/28/202541.2541.7140.6541.1459,54140.96
4/25/202541.5941.8440.9041.4864,83741.30
4/24/202541.0542.2640.9442.2462,31942.05
4/23/202541.7942.1040.7241.0071,24040.82
4/22/202540.1441.3839.3340.4978,82940.31
4/21/202539.7339.9139.2039.6268,75439.45
4/17/202539.6840.5639.6840.1987,56440.01
4/16/202540.1640.6039.1739.7266,14739.54
4/15/202540.2340.9639.9840.6672,13140.48
4/14/202541.6141.9940.0040.6595,61040.47
4/11/202540.4541.1939.6641.0860,07840.90
4/10/202540.4641.0139.4740.4594,98040.27
4/09/202538.7042.5738.6241.84163,54341.66
4/08/202540.6940.6938.5438.99153,40638.82
4/07/202538.2541.2437.4039.61120,71239.44
4/04/202539.0540.0937.9139.81107,32139.63
4/03/202541.5242.6940.2240.43158,21840.25