Miller Industries, Inc. (MLR) NYSE

40.77

+0.62(+1.54%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 202540.6440.7740.7741.1538.2576,492
October 22, 202540.9640.1540.1541.1339.9964,205
October 21, 202540.8440.9340.9341.5840.8447,226
October 20, 202540.4640.9540.9541.1440.4642,732
October 17, 202540.440.1640.1641.034055,200
October 16, 202541.5840.6640.6641.7640.6667,117
October 15, 202541.1641.5641.5641.6741.0643,200
October 14, 202540.2441.0341.0341.5540.2464,430
October 13, 202539.9340.6140.6140.6539.75101,448
October 10, 202540.0139.5639.5640.4939208,000
October 09, 202540.5139.9239.9240.5239.78125,024
October 08, 202540.1340.4640.4640.9439.54112,700
October 07, 202539.7839.8939.8940.2439.39123,301
October 06, 202540.5239.9939.9940.8139.77152,100
October 03, 202540.3940.540.541.0740.1949,600
October 02, 202540.0440.2640.2640.8239.8950,939
October 01, 202540.1940.0340.0340.6739.8889,000
September 30, 202539.4840.4240.4240.5739.13115,600
September 29, 202539.6639.6639.6639.8439.0171,702
September 26, 202539.0439.4739.4739.6938.69101,800
September 25, 202538.7638.7338.7339.3138.461,035
September 24, 202539.3238.9938.9939.6738.7693,429
September 23, 202539.3739.1639.1640.1139.11133,000
September 22, 202538.0839.3739.3739.8738.08182,510
September 19, 202540.8938.1938.1941.1138411,500
September 18, 202539.5340.9640.9640.9739.5399,200
September 17, 202539.3939.4539.4540.6739.1772,200
September 16, 202539.3439.3739.3739.7239.1752,530
September 15, 202540.0239.5139.5140.3639.4486,020
September 12, 202540.5839.7539.7540.8139.6870,600
September 11, 202539.5741.1241.1241.1739.5788,204
September 10, 202539.7639.6539.6540.239.4570,000
September 09, 202541.4439.8739.8741.4439.8792,882
September 08, 202541.6941.4641.4641.940.8680,850
September 05, 202541.8141.7841.5842.541.2477,100
September 04, 202540.7541.8141.6141.8440.64107,500
September 03, 202540.5440.5540.3640.9440.0390,400
September 02, 202541.6340.7240.5341.6940.5897,700
August 29, 202542.3642.0941.8942.9641.6490,300
August 28, 202544.0842.4542.2544.3442.33106,714
August 27, 202544.1544.1843.9744.6543.75112,033
August 26, 202544.3344.2644.0544.9644.17176,600
August 25, 202544.6444.4844.2745.0944.4690,600
August 22, 202543.3244.8644.8645.342.83175,800
August 21, 202543.1642.942.943.2942.63100,808
August 20, 202543.6543.2643.2643.7943126,741
August 19, 202543.4243.5243.5244.2643.06116,200
August 18, 202542.9343.1143.1143.6342.93124,541
August 15, 202542.96434343.2842.43239,040
August 14, 202543.1242.942.943.4742.16148,900
August 13, 202542.1343.543.543.6542.07144,846
August 12, 202541.1142.142.142.3340.97111,704
August 11, 202540.0140.9540.954139.73137,029
August 08, 202539.8339.7539.754038.88196,227
August 07, 202534.8739.7439.7440.6433.81634,820
August 06, 202541.3941.5441.5441.7240.8593,600
August 05, 202541.1241.3941.3941.7940.3980,400
August 04, 202540.2640.8540.8541.4239.5687,200
August 01, 202540.2540.1940.1940.5639.45107,500
July 31, 202540.8540.7540.7541.1540.29106,514