Skip to main content

Miller Industries, Inc. Common Stock (NY:MLR)

46.48 -0.08 (-0.17%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 46.81 47.23 46.30 46.48 31,203 -0.08(-0.17%)
Jul 02, 2025 46.01 46.78 45.40 46.56 158,851 +0.74(+1.62%)
Jul 01, 2025 44.18 47.41 44.16 45.82 81,795 +1.36(+3.06%)
Jun 30, 2025 44.66 45.32 44.45 44.46 76,664 +0.04(+0.09%)
Jun 27, 2025 44.63 45.26 44.11 44.42 226,965 -0.04(-0.09%)
Jun 26, 2025 43.69 44.65 43.69 44.46 68,229 +0.74(+1.69%)
Jun 25, 2025 44.81 45.55 43.61 43.72 48,002 -1.14(-2.54%)
Jun 24, 2025 44.68 45.34 44.15 44.86 40,878 +0.46(+1.04%)
Jun 23, 2025 43.42 44.41 42.91 44.40 63,955 +0.69(+1.58%)
Jun 20, 2025 44.30 44.46 43.71 43.71 96,681 -0.42(-0.95%)
Jun 18, 2025 43.23 44.39 43.23 44.13 74,751 +0.77(+1.78%)
Jun 17, 2025 44.07 44.30 43.33 43.36 75,956 -0.91(-2.06%)
Jun 16, 2025 43.94 44.50 43.65 44.27 54,244 +0.53(+1.21%)
Jun 13, 2025 45.15 45.15 43.69 43.74 66,688 -1.95(-4.27%)
Jun 12, 2025 45.45 46.02 45.12 45.69 62,580 -0.26(-0.57%)
Jun 11, 2025 46.29 46.40 45.84 45.95 63,257 -0.15(-0.33%)
Jun 10, 2025 46.05 46.55 45.98 46.10 42,656 +0.31(+0.68%)
Jun 09, 2025 46.00 46.25 45.75 45.79 54,087 +0.19(+0.42%)
Jun 06, 2025 45.70 46.13 45.30 45.60 30,031 +0.70(+1.56%)
Jun 05, 2025 44.71 45.15 44.38 44.90 47,923 -0.08(-0.18%)
Jun 04, 2025 45.79 45.80 44.92 44.98 48,121 -0.61(-1.34%)
Jun 03, 2025 45.00 46.20 44.69 45.59 60,090 +0.75(+1.67%)
Jun 02, 2025 45.40 45.40 44.32 44.84 73,819 -0.29(-0.64%)
May 30, 2025 44.85 45.58 44.85 45.13 71,541 -0.23(-0.50%)
May 29, 2025 45.46 45.70 44.65 45.36 61,129 +0.28(+0.62%)
May 28, 2025 45.69 45.80 44.86 45.08 61,872 -0.48(-1.05%)
May 27, 2025 44.95 45.97 44.38 45.56 47,859 +1.41(+3.20%)
May 23, 2025 43.59 44.44 43.56 44.14 40,448 -0.41(-0.92%)
May 22, 2025 44.43 44.92 43.74 44.55 47,239 -0.02(-0.04%)
May 21, 2025 45.45 45.92 44.46 44.57 57,069 -1.45(-3.16%)
May 20, 2025 46.12 47.19 45.84 46.03 53,221 -0.44(-0.94%)
May 19, 2025 45.40 46.56 45.40 46.46 35,775 +0.30(+0.65%)
May 16, 2025 45.87 46.47 45.82 46.17 52,522 +0.37(+0.80%)
May 15, 2025 45.63 46.34 45.63 45.80 51,931 +0.07(+0.15%)
May 14, 2025 46.70 47.12 45.73 45.73 71,529 -1.35(-2.88%)
May 13, 2025 46.95 47.51 46.56 47.08 69,672 +0.55(+1.18%)
May 12, 2025 46.77 47.52 46.31 46.53 119,546 +1.53(+3.41%)
May 09, 2025 44.93 46.01 44.91 45.00 75,388 +0.17(+0.38%)
May 08, 2025 43.99 45.70 42.77 44.83 102,582 +2.78(+6.61%)
May 07, 2025 42.45 42.52 41.60 42.05 63,360 +0.15(+0.36%)
May 06, 2025 42.02 42.39 41.62 41.90 45,160 -0.36(-0.85%)
May 05, 2025 41.73 42.81 41.71 42.26 46,698 -0.03(-0.07%)
May 02, 2025 41.97 42.71 41.76 42.29 66,808 +0.91(+2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.