Skip to main content

Miller Industries (NY: MLR )

57.37 -0.60 (-1.04%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 57.32 58.28 56.44 57.97 53,214 +0.90(+1.58%)
Jun 14, 2024 56.41 57.18 55.56 57.07 136,266 -0.10(-0.17%)
Jun 13, 2024 59.00 59.00 57.10 57.17 61,080 -2.00(-3.38%)
Jun 12, 2024 59.21 60.48 58.67 59.17 60,756 +1.42(+2.46%)
Jun 11, 2024 57.73 58.27 57.60 57.75 30,531 -0.63(-1.08%)
Jun 10, 2024 56.52 58.67 56.52 58.38 55,650 +1.18(+2.06%)
Jun 07, 2024 57.34 57.51 55.97 57.20 93,776 -0.55(-0.95%)
Jun 06, 2024 58.26 58.73 57.74 57.75 36,496 -0.84(-1.43%)
Jun 05, 2024 57.86 58.71 57.71 58.59 35,790 +0.78(+1.35%)
Jun 04, 2024 58.20 58.38 57.06 57.81 56,377 -0.92(-1.57%)
Jun 03, 2024 61.28 61.52 58.54 58.73 69,049 -1.88(-3.10%)
May 31, 2024 59.66 61.68 59.26 60.61 131,219 +1.56(+2.63%)
May 30, 2024 57.66 59.33 57.61 59.05 45,413 +1.47(+2.54%)
May 29, 2024 57.93 58.13 57.03 57.59 89,651 -1.24(-2.10%)
May 28, 2024 59.52 59.52 58.37 58.83 59,591 -0.34(-0.57%)
May 24, 2024 58.39 59.24 58.01 59.16 39,172 +0.82(+1.40%)
May 23, 2024 58.63 58.63 57.77 58.35 64,538 -0.33(-0.56%)
May 22, 2024 59.04 59.48 58.48 58.68 42,562 -0.29(-0.49%)
May 21, 2024 59.30 59.30 58.09 58.97 63,466 -0.64(-1.07%)
May 20, 2024 59.79 60.47 59.27 59.60 91,567 -0.08(-0.13%)
May 17, 2024 59.84 59.84 59.23 59.68 48,879 +0.01(+0.02%)
May 16, 2024 60.49 60.49 59.21 59.67 60,405 -0.77(-1.27%)
May 15, 2024 59.64 60.44 59.11 60.44 74,934 +1.10(+1.85%)
May 14, 2024 58.34 59.51 57.81 59.34 72,518 +1.71(+2.98%)
May 13, 2024 57.96 58.31 57.23 57.63 66,979 +0.01(+0.02%)
May 10, 2024 58.32 58.74 56.26 57.62 64,086 -0.10(-0.17%)
May 09, 2024 56.03 59.95 56.03 57.72 166,470 +2.68(+4.87%)
May 08, 2024 55.08 55.53 54.47 55.04 34,034 -0.11(-0.20%)
May 07, 2024 54.51 55.99 54.07 55.15 104,916 +1.10(+2.03%)
May 06, 2024 53.36 54.39 53.14 54.05 80,198 +1.25(+2.36%)
May 03, 2024 52.60 53.29 51.14 52.80 130,725 +1.89(+3.72%)
May 02, 2024 49.33 51.05 49.10 50.91 65,896 +1.85(+3.78%)
May 01, 2024 48.21 49.39 48.21 49.06 59,641 +0.50(+1.03%)
Apr 30, 2024 49.08 49.08 48.19 48.56 41,371 -0.66(-1.34%)
Apr 29, 2024 49.10 49.30 48.42 49.22 56,093 +0.29(+0.59%)
Apr 26, 2024 49.26 49.26 48.55 48.93 21,005 +0.08(+0.16%)
Apr 25, 2024 49.15 49.54 48.46 48.85 37,948 -0.72(-1.45%)
Apr 24, 2024 49.85 50.08 49.50 49.56 43,631 -0.57(-1.13%)
Apr 23, 2024 49.61 50.68 49.37 50.13 48,971 +0.45(+0.90%)
Apr 22, 2024 48.86 49.91 48.76 49.68 44,952 +0.65(+1.32%)
Apr 19, 2024 48.63 49.65 48.36 49.04 65,139 +0.20(+0.41%)
Apr 18, 2024 49.33 49.73 48.71 48.84 51,240 -0.29(-0.59%)
Apr 17, 2024 50.71 50.84 49.08 49.13 48,918 -1.20(-2.38%)
Apr 16, 2024 50.23 50.63 49.78 50.32 39,585 +0.02(+0.04%)
Apr 15, 2024 50.20 50.66 49.93 50.30 40,680 +0.18(+0.36%)
Apr 12, 2024 52.03 52.03 50.03 50.12 55,878 -1.96(-3.77%)
Apr 11, 2024 50.97 52.11 50.51 52.09 54,320 +1.12(+2.19%)
Apr 10, 2024 52.36 52.91 50.89 50.97 62,784 -1.99(-3.76%)
Apr 09, 2024 53.13 53.43 52.43 52.96 34,451 +0.12(+0.23%)
Apr 08, 2024 52.99 53.65 52.68 52.84 55,432 +0.21(+0.40%)
Apr 05, 2024 51.93 52.83 51.69 52.63 55,314 +0.81(+1.56%)
Apr 04, 2024 51.34 52.72 51.06 51.83 63,665 +1.33(+2.63%)
Apr 03, 2024 49.83 51.14 49.81 50.50 163,125 +0.25(+0.50%)
Apr 02, 2024 49.62 51.00 49.56 50.25 64,839 +0.78(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.