Miller Industries, Inc. Common Stock (MLR)

50.30
+0.37 (0.74%)
NYSE· Last Trade: Aug 1st, 4:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202649.7850.6549.4150.3076,12850.30
7/30/202650.8450.8449.5349.9367,99949.93
7/29/202651.1051.1050.2050.6071,39550.60
7/28/202651.3152.1351.0351.2870,12951.28
7/27/202651.6651.8450.7051.2563,55251.25
7/24/202650.7952.1550.7951.3965,73251.39
7/23/202650.1851.3050.1851.2267,88151.22
7/22/202649.8850.7149.8850.6053,48650.60
7/21/202649.5252.6648.7550.3869,23550.38
7/20/202649.6649.6649.2249.6142,86449.61
7/17/202650.4750.5549.4849.6466,62149.64
7/16/202649.4150.7749.0450.5453,02050.54
7/15/202649.1450.0049.0049.2668,51149.26
7/14/202649.0849.5048.5749.02105,07449.02
7/13/202648.9949.4148.8048.8051,70748.80
7/10/202647.9749.3347.9748.9959,00248.99
7/09/202647.7748.9847.5748.2554,03148.25
7/08/202647.4749.0646.7647.9460,80647.94
7/07/202649.5849.5847.6647.8046,76447.80
7/06/202649.1750.5148.3849.1852,69949.18
7/02/202651.4951.4948.7249.0165,06149.01
7/01/202651.1351.4050.3850.9367,25150.93
6/30/202652.4352.5750.7251.1573,18251.15
6/29/202652.6052.7750.7252.3882,59052.38
6/26/202652.0252.9351.3552.93315,88752.93
6/25/202650.7052.6250.7052.3387,96552.33
6/24/202649.9051.1649.3850.79148,72250.79
6/23/202649.6950.3549.2549.61112,32749.61
6/22/202649.7450.3549.2049.7379,44749.73
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
5/29/202648.6448.9647.9147.9171,05147.70
5/28/202648.1448.9048.0048.8475,60748.63
5/27/202647.5748.5047.3748.4870,67148.27
5/26/202646.7547.4846.2947.2662,74947.05
5/22/202646.5347.6746.4846.5650,13046.36
5/21/202645.9146.4845.2646.3977,93646.19
5/20/202646.5647.2846.1646.38104,09746.18
5/19/202646.7147.2445.9946.57102,27146.37
5/18/202646.6547.8646.6546.9574,05846.74
5/15/202646.7747.1246.1846.74108,75746.54
5/14/202646.9548.0946.9547.32132,24847.11
5/13/202646.5347.6946.5346.96130,48046.75
5/12/202648.0248.0246.7246.7397,33846.53
5/11/202648.2048.6047.3448.0283,00347.81
5/08/202647.7148.8047.4848.0769,68747.86
5/07/202648.5949.4245.6647.69123,99247.48
5/06/202649.8049.8947.8448.87133,31948.66
5/05/202647.5449.7047.5149.7060,33549.48
5/04/202647.7848.2246.9347.6067,37047.39
5/01/202648.0848.8247.0047.83145,19447.62