Miller Industries, Inc. Common Stock (MLR)

49.77
+1.10 (2.26%)
NYSE· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202649.0250.1948.2749.7799,87849.77
6/17/202649.2049.6347.9348.6777,20648.67
6/16/202649.3049.8848.6849.1162,11649.11
6/15/202649.1849.4148.5649.0643,06849.06
6/12/202649.1849.6148.6148.6136,98148.61
6/11/202647.9549.0147.6548.7757,65548.77
6/10/202649.2049.2047.7847.8063,79447.80
6/09/202648.3648.9647.8748.8471,03848.84
6/08/202648.0249.3347.8747.8771,97347.87
6/05/202648.4848.7947.4847.4841,33247.48
6/04/202648.6648.8147.7748.5450,61448.54
6/03/202648.5549.0447.5347.9461,42147.94
6/02/202646.9548.7946.6748.7963,39148.79
6/01/202647.6647.8346.7747.1274,16647.12
5/29/202648.6448.9647.9147.9171,05147.91
5/28/202648.1448.9048.0048.8475,60748.84
5/27/202647.5748.5047.3748.4870,67148.48
5/26/202646.7547.4846.2947.2662,74947.26
5/22/202646.5347.6746.4846.5650,13046.56
5/21/202645.9146.4845.2646.3977,93646.39
5/20/202646.5647.2846.1646.38104,09746.38
5/19/202646.7147.2445.9946.57102,27146.57
5/18/202646.6547.8646.6546.9574,05846.95
5/15/202646.7747.1246.1846.74108,75746.74
5/14/202646.9548.0946.9547.32132,24847.32
5/13/202646.5347.6946.5346.96130,48046.96
5/12/202648.0248.0246.7246.7397,33846.73
5/11/202648.2048.6047.3448.0283,00348.02
5/08/202647.7148.8047.4848.0769,68748.07
5/07/202648.5949.4245.6647.69123,99247.69
5/06/202649.8049.8947.8448.87133,31948.87
5/05/202647.5449.7047.5149.7060,33549.70
5/04/202647.7848.2246.9347.6067,37047.60
5/01/202648.0848.8247.0047.83145,19447.83
4/30/202646.6448.0146.4047.99160,60947.99
4/29/202646.8147.0246.1046.5488,35746.54
4/28/202648.3848.3846.8946.9560,25146.95
4/27/202647.6548.4147.3448.0899,80648.08
4/24/202647.3848.2146.3447.5955,36147.59
4/23/202647.0547.6746.6047.6745,41647.67
4/22/202647.1947.4646.3746.7753,71746.77
4/21/202648.0648.5447.1247.25108,88147.25
4/20/202647.4348.4646.9148.09116,46148.09
4/17/202646.4947.8246.0647.53108,40547.53
4/16/202646.5547.5945.9546.30106,31246.30
4/15/202648.0248.0246.5146.8574,50746.85
4/14/202648.5048.8448.0048.3860,75448.38
4/13/202648.7849.2348.3248.8065,49748.80
4/10/202648.5249.0248.0948.90100,55448.90
4/09/202646.7148.7746.7048.38153,98948.38
4/08/202646.9647.4946.2846.9899,13446.98
4/07/202645.8546.6444.4845.84168,23545.84
4/06/202645.3246.9843.0345.83139,89745.83
4/02/202645.7046.4844.6645.6976,66345.69
4/01/202645.6346.6244.9045.9262,75745.92
3/31/202645.8545.9544.7045.5563,14045.55
3/30/202645.2345.7744.6545.42101,77845.42
3/27/202644.7545.7244.3345.2098,86345.20
3/26/202644.9445.7044.9244.9264,50644.92
3/25/202645.8445.8545.0145.1781,63045.17
3/24/202644.1045.9344.1045.2681,14245.26
3/23/202644.1045.4444.1044.5483,20644.54