Dark

MLR
Miller Industries, Inc.
stock NYSE

At Close

May 23, 2025 3:59:30 PM EDT

44.35USD-0.894%(-0.40)40,270

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.75)0

After-hours

May 20, 2025 4:00:30 PM EDT

46.23USD-0.032%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	43.7800	44.6400	43.7500	44.34	-0.916%	40,270	0.000%
2025-05-22	44.6300	45.1200	43.9300	44.75	-0.045%	47,031	-0.916%
2025-05-21	45.6500	46.1200	44.6600	44.77	-3.158%	56,818	-0.960%
2025-05-20	46.3200	47.3993	46.0400	46.23	-0.943%	52,987	-4.088%
2025-05-19	45.6000	46.7700	45.6000	46.67	+0.647%	35,618	-4.993%
2025-05-16	46.0700	46.6799	46.0200	46.37	+0.804%	52,291	-4.378%
2025-05-15	45.8300	46.5500	45.8300	46.00	+0.152%	51,702	-3.609%
2025-05-14	46.9100	47.3300	45.9300	45.93	-2.876%	71,214	-3.462%
2025-05-13	47.1600	47.7200	46.7650	47.29	+1.177%	69,365	-6.238%
2025-05-12	46.9800	47.7300	46.5200	46.74	+3.407%	119,019	-5.135%
2025-05-09	45.1300	46.2100	45.1050	45.20	+0.378%	75,056	-1.903%
2025-05-08	44.1800	45.9000	42.9600	45.03	+6.605%	102,140	-1.532%
2025-05-07	42.6400	42.7100	41.7800	42.24	+0.356%	63,081	+4.972%
2025-05-06	42.2100	42.5800	41.8050	42.09	-0.848%	44,962	+5.346%
2025-05-05	41.9200	43.0000	41.8900	42.45	-0.071%	46,492	+4.452%
2025-05-02	42.1600	42.9000	41.9400	42.48	+2.189%	66,514	+4.379%
2025-05-01	40.9800	41.8000	40.4450	41.57	+1.862%	56,570	+6.663%
2025-04-30	41.0400	41.0400	39.8400	40.81	-1.282%	77,967	+8.650%
2025-04-29	40.8000	41.7200	40.7550	41.34	+0.486%	46,998	+7.257%
2025-04-28	41.2500	41.7100	40.6450	41.14	-0.820%	59,541	+7.778%
2025-04-25	41.5900	41.8350	40.9000	41.48	-1.799%	64,837	+6.895%
2025-04-24	41.0500	42.2600	40.9400	42.24	+3.024%	62,319	+4.972%
2025-04-23	41.7900	42.1000	40.7200	41.00	+1.260%	71,243	+8.146%
2025-04-22	40.1400	41.3781	39.3300	40.49	+2.196%	78,829	+9.509%
2025-04-21	39.7300	39.9100	39.2000	39.62	-1.418%	68,754	+11.913%
2025-04-17	39.6800	40.5600	39.6800	40.19	+1.183%	87,564	+10.326%
2025-04-16	40.1600	40.6021	39.1700	39.72	-2.312%	66,147	+11.631%
2025-04-15	40.2300	40.9600	39.9821	40.66	+0.025%	72,131	+9.051%
2025-04-14	41.6100	41.9900	40.0000	40.65	-1.047%	95,610	+9.077%
2025-04-11	40.4500	41.1900	39.6650	41.08	+1.557%	60,078	+7.936%
2025-04-10	40.4600	41.0100	39.4700	40.45	-3.322%	94,980	+9.617%
2025-04-09	38.7000	42.5700	38.6150	41.84	+7.310%	163,543	+5.975%
2025-04-08	40.6900	40.6900	38.5400	38.99	-1.565%	153,406	+13.721%
2025-04-07	38.2500	41.2400	37.4000	39.61	-0.502%	120,712	+11.941%
2025-04-04	39.0500	40.1850	37.9100	39.81	-1.534%	191,119	+11.379%
2025-04-03	41.5200	42.6900	40.2150	40.43	-7.164%	158,243	+9.671%
2025-04-02	42.1400	43.8450	42.1400	43.55	+1.397%	136,938	+1.814%
2025-04-01	42.1100	43.2050	41.7500	42.95	+1.369%	161,126	+3.236%
2025-03-31	41.8300	42.6400	41.4700	42.37	-0.141%	143,364	+4.650%
2025-03-28	43.5000	44.0350	42.0100	42.43	-2.728%	79,409	+4.502%
2025-03-27	44.4600	44.8199	43.2100	43.62	-2.394%	114,193	+1.651%
2025-03-26	43.7800	44.8200	43.2300	44.69	+1.892%	151,718	-0.783%
2025-03-25	43.9400	45.0800	43.2000	43.86	-0.993%	113,857	+1.094%
2025-03-24	43.8700	44.3650	43.5388	44.30	+3.601%	98,053	+0.090%
2025-03-21	43.7800	44.2710	42.3400	42.76	-3.715%	472,081	+3.695%
2025-03-20	44.0100	45.2900	44.0100	44.41	-0.225%	100,122	-0.158%
2025-03-19	44.4800	44.8299	43.7150	44.51	+0.045%	123,292	-0.382%
2025-03-18	44.0900	44.8800	43.3850	44.49	-0.067%	143,577	-0.337%
2025-03-17	44.7400	45.7300	43.3050	44.52	-0.403%	208,228	-0.404%
2025-03-14	44.3500	45.0724	43.6900	44.70	+1.499%	183,257	-0.805%
2025-03-13	45.4000	46.1600	43.6800	44.04	-3.294%	163,689	+0.681%
2025-03-12	47.2500	47.2500	45.5000	45.54	-1.514%	99,440	-2.635%
2025-03-11	47.0200	48.3400	45.1700	46.24	-1.344%	180,394	-4.109%
2025-03-10	47.1300	49.0000	46.2065	46.87	-1.987%	263,349	-5.398%
2025-03-07	46.4400	48.0000	45.8000	47.82	+2.905%	268,153	-7.277%
2025-03-06	43.8300	47.4800	41.3800	46.47	-15.309%	643,304	-4.584%
2025-03-05	55.0900	56.5650	54.4100	54.87	+0.458%	157,682	-19.191%
2025-03-04	54.8100	55.0650	53.2100	54.62	-1.319%	147,552	-18.821%
2025-03-03	58.1400	58.4879	55.0000	55.35	-4.437%	162,189	-19.892%
2025-02-28	57.8900	58.8600	57.6000	57.92	-0.344%	76,904	-23.446%
2025-02-27	57.7800	58.5900	56.9300	58.12	-0.360%	75,383	-23.710%
2025-02-26	58.9600	59.6300	58.0300	58.33	-1.553%	77,015	-23.984%
2025-02-25	58.3300	59.8800	58.3300	59.25	+1.962%	79,989	-25.165%
2025-02-24	60.3900	60.4400	58.1100	58.11	-3.327%	78,609	-23.696%
2025-02-21	61.7200	61.7200	58.7875	60.11	-1.297%	115,832	-26.235%
2025-02-20	62.2300	62.2300	60.6100	60.90	-2.591%	147,111	-27.192%
2025-02-19	61.3300	62.7450	61.3000	62.52	+0.531%	114,822	-29.079%
2025-02-18	62.5000	63.1800	61.4550	62.19	-0.971%	136,094	-28.702%
2025-02-14	64.4100	64.7000	62.7000	62.80	-1.490%	60,040	-29.395%
2025-02-13	63.5100	64.5000	62.2100	63.75	+0.047%	93,311	-30.447%
2025-02-12	64.7100	65.3300	63.5100	63.72	-3.205%	98,551	-30.414%
2025-02-11	64.7800	66.9260	64.7800	65.83	+0.858%	83,378	-32.645%
2025-02-10	65.2200	66.1500	64.5601	65.27	+0.261%	69,899	-32.067%
2025-02-07	65.3300	66.1100	64.5622	65.10	-0.641%	71,580	-31.889%
2025-02-06	65.6100	65.6850	65.2400	65.52	+0.260%	49,913	-32.326%
2025-02-05	65.6000	66.1200	64.9250	65.35	-0.214%	63,912	-32.150%
2025-02-04	63.7200	66.0300	63.7200	65.49	+2.057%	57,603	-32.295%
2025-02-03	64.4000	65.3600	63.8300	64.17	-2.729%	59,767	-30.902%
2025-01-31	68.1800	68.3300	65.1400	65.97	-3.848%	106,423	-32.788%
2025-01-30	69.0500	70.0550	68.5850	68.61	+0.734%	162,475	-35.374%
2025-01-29	67.6500	68.5450	67.5100	68.11	+0.859%	83,587	-34.899%
2025-01-28	66.4800	67.8500	66.0700	67.53	+1.427%	53,636	-34.340%
2025-01-27	66.6800	67.2600	65.8800	66.58	-0.463%	132,875	-33.403%
2025-01-24	68.8800	69.0600	66.5200	66.89	-3.310%	81,537	-33.712%
2025-01-23	67.9800	69.4600	67.9800	69.18	+0.934%	69,613	-35.906%
2025-01-22	68.0500	68.7500	67.3900	68.54	+0.779%	201,715	-35.308%
2025-01-21	68.6700	69.2000	67.9500	68.01	+0.162%	71,474	-34.804%
2025-01-17	69.0200	69.1500	67.3400	67.90	-0.323%	39,005	-34.698%
2025-01-16	68.0100	68.5200	67.2100	68.12	+0.502%	67,989	-34.909%
2025-01-15	67.2700	67.7800	66.2100	67.78	+3.119%	70,473	-34.582%
2025-01-14	64.4400	65.7500	64.3000	65.73	+2.944%	51,806	-32.542%
2025-01-13	62.2500	63.8750	62.2500	63.85	+0.917%	49,569	-30.556%
2025-01-10	63.8100	64.7450	62.3100	63.27	-2.856%	94,787	-29.919%
2025-01-08	65.0900	65.6950	64.3900	65.13	-0.306%	67,153	-31.921%
2025-01-07	66.5100	67.0000	65.0000	65.33	-1.552%	59,318	-32.129%
2025-01-06	66.8800	67.7650	66.3300	66.36	-0.763%	61,065	-33.183%
2025-01-03	65.8900	66.9800	65.8900	66.87	+1.595%	49,850	-33.692%
2025-01-02	66.3600	66.6899	65.4000	65.82	+0.704%	74,597	-32.634%
2024-12-31	65.7000	66.6500	65.2000	65.36	+0.292%	58,693	-32.160%
2024-12-30	64.7100	65.7100	64.5539	65.17	-0.807%	45,322	-31.963%
2024-12-27	67.4400	67.4591	65.1250	65.70	-2.897%	48,615	-32.511%
2024-12-26	67.2300	67.9300	64.8400	67.66	+0.163%	174,168	-34.466%
2024-12-24	66.1900	67.5500	66.1900	67.55	+1.732%	21,935	-34.360%
2024-12-23	66.5700	67.5200	66.1700	66.40	-0.955%	73,557	-33.223%
2024-12-20	66.1500	68.7400	66.1500	67.04	-0.194%	126,722	-33.860%
2024-12-19	68.1100	70.5400	66.6250	67.17	-0.710%	72,358	-33.988%
2024-12-18	70.2600	71.2800	67.3500	67.65	-2.872%	105,627	-34.457%
2024-12-17	71.4900	72.4400	69.3650	69.65	-2.859%	62,392	-36.339%
2024-12-16	71.4000	72.8000	71.4000	71.70	+0.420%	61,089	-38.159%
2024-12-13	71.7600	72.0270	71.2402	71.40	-0.446%	77,222	-37.899%
2024-12-12	72.2300	73.2800	71.5300	71.72	-0.980%	62,311	-38.176%
2024-12-11	73.1500	73.3900	72.1694	72.43	+0.111%	64,372	-38.782%
2024-12-10	73.0800	74.0000	71.9100	72.35	-1.377%	75,391	-38.715%
2024-12-09	72.7500	74.4300	72.7500	73.36	+0.631%	100,476	-39.558%
2024-12-06	72.8650	73.6900	72.0000	72.90	+0.261%	69,755	-39.177%
2024-12-05	74.0100	74.6380	72.7000	72.71	-2.179%	56,388	-39.018%
2024-12-04	74.0300	75.1100	73.7500	74.33	+0.419%	62,491	-40.347%
2024-12-03	74.3100	74.7200	72.9200	74.02	-0.390%	75,827	-40.097%
2024-12-02	73.5900	76.2480	73.1001	74.31	+0.937%	66,662	-40.331%
2024-11-29	75.3400	75.6400	73.6200	73.62	-1.472%	40,040	-39.772%
2024-11-27	74.3000	75.6480	74.3000	74.72	+0.606%	102,906	-40.658%
2024-11-26	73.4500	74.6800	72.2500	74.27	+0.828%	107,155	-40.299%
2024-11-25	72.7900	73.9900	72.7500	73.66	+2.405%	126,333	-39.805%
2024-11-22	67.5800	71.9500	67.5800	71.93	+6.959%	168,524	-38.357%
2024-11-21	67.1400	67.8000	66.6000	67.25	+0.628%	74,692	-34.067%
2024-11-20	67.4700	68.0000	65.7700	66.83	-1.677%	110,993	-33.653%
2024-11-19	66.8300	68.1600	66.1410	67.97	+0.906%	75,471	-34.765%
2024-11-18	65.6400	68.3200	65.0100	67.36	+1.814%	99,177	-34.175%
2024-11-15	67.6600	68.3879	66.0400	66.16	-1.854%	111,682	-32.981%
2024-11-14	68.7600	69.0000	66.9500	67.41	-1.792%	163,198	-34.223%
2024-11-13	75.0000	76.9570	65.8200	68.64	-10.427%	274,037	-35.402%
2024-11-12	77.1400	78.2500	76.6100	76.63	-0.312%	79,804	-42.138%
2024-11-11	76.1900	77.1300	75.5100	76.87	+2.302%	127,313	-42.318%
2024-11-08	75.2300	76.7400	74.0100	75.14	+0.414%	117,344	-40.990%
2024-11-07	74.8000	76.0247	74.3159	74.83	-0.505%	60,031	-40.746%
2024-11-06	71.9500	76.2570	71.6600	75.21	+8.716%	130,929	-41.045%
2024-11-05	66.8100	69.4500	66.8100	69.18	+3.161%	46,211	-35.906%
2024-11-04	66.3600	67.5470	66.3150	67.06	+1.040%	52,077	-33.880%
2024-11-01	65.9900	66.6600	65.8800	66.37	+1.112%	37,955	-33.193%
2024-10-31	67.7700	67.7700	65.6300	65.64	-2.553%	53,775	-32.450%
2024-10-30	67.2800	68.7500	67.2650	67.36	-0.458%	44,618	-34.175%
2024-10-29	67.2500	68.1300	66.1425	67.67	-0.133%	65,010	-34.476%
2024-10-28	66.3500	68.0600	66.3500	67.76	+2.667%	87,821	-34.563%
2024-10-25	65.3900	66.2500	64.7600	66.00	+1.429%	63,064	-32.818%
2024-10-24	62.8000	65.4500	62.8000	65.07	+3.813%	87,361	-31.858%
2024-10-23	62.8600	63.3000	62.1800	62.68	-1.073%	66,892	-29.260%
2024-10-22	63.5000	63.7652	62.7800	63.36	0.000%	55,307	-30.019%
2024-10-21	64.7800	65.2400	63.3200	63.36	-1.691%	55,372	-30.019%
2024-10-18	64.2900	64.7298	63.6500	64.45	+0.956%	57,808	-31.202%
2024-10-17	64.0400	64.5100	63.5054	63.84	-0.390%	29,748	-30.545%
2024-10-16	63.6100	64.8208	63.4500	64.09	+2.087%	45,654	-30.816%
2024-10-15	62.9000	64.2250	62.7650	62.78	-0.915%	63,869	-29.372%
2024-10-14	62.8100	63.5600	62.5300	63.36	+0.587%	28,038	-30.019%
2024-10-11	61.0000	63.0600	60.4500	62.99	+3.824%	67,077	-29.608%
2024-10-10	62.1600	62.2900	60.0539	60.67	-3.545%	109,022	-26.916%
2024-10-09	62.2300	64.8600	62.0493	62.90	+1.044%	122,300	-29.507%
2024-10-08	62.1600	62.2900	61.0200	62.25	-0.336%	74,214	-28.771%
2024-10-07	61.5200	62.7200	61.3400	62.46	+0.758%	50,895	-29.011%
2024-10-04	63.1300	63.1300	61.5200	61.99	+0.243%	67,884	-28.472%
2024-10-03	62.7100	62.7100	61.5200	61.84	-1.529%	81,527	-28.299%
2024-10-02	61.0700	63.8973	60.5200	62.80	+4.911%	185,027	-29.395%
2024-10-01	60.9100	60.9100	58.6800	59.86	-1.869%	85,417	-25.927%
2024-09-30	60.1700	61.0300	59.3800	61.00	+1.329%	56,048	-27.311%
2024-09-27	60.3400	61.1600	59.5525	60.20	+0.922%	40,307	-26.346%
2024-09-26	61.1600	61.1600	59.6200	59.65	-1.111%	39,008	-25.666%
2024-09-25	60.4900	61.2600	60.0908	60.32	-0.380%	66,475	-26.492%
2024-09-24	61.4300	61.5800	60.0000	60.55	-0.738%	64,402	-26.771%
2024-09-23	61.5000	62.2500	60.3500	61.00	-0.813%	141,237	-27.311%
2024-09-20	60.7000	61.9900	60.0650	61.50	0.000%	323,847	-27.902%
2024-09-19	61.2500	61.9999	60.0800	61.50	+2.500%	101,223	-27.902%
2024-09-18	58.8300	60.9100	58.6000	60.00	+2.076%	80,118	-26.100%
2024-09-17	58.8000	59.6100	58.4700	58.78	+1.101%	75,934	-24.566%
2024-09-16	58.6200	58.7300	57.6650	58.14	+0.155%	59,189	-23.736%
2024-09-13	58.6900	59.3200	57.8500	58.05	+0.415%	42,506	-23.618%
2024-09-12	57.2200	58.5800	56.8200	57.81	+1.617%	79,050	-23.300%
2024-09-11	56.5000	57.3100	55.5000	56.89	-0.263%	45,700	-22.060%
2024-09-10	57.0500	57.4700	56.3500	57.04	-0.506%	110,651	-22.265%
2024-09-09	58.0000	58.4000	57.1650	57.33	-0.693%	76,327	-22.658%
2024-09-06	58.9500	59.3500	57.7300	57.73	-2.036%	71,432	-23.194%
2024-09-05	58.5500	58.9500	57.8401	58.93	+0.838%	91,656	-24.758%
2024-09-04	58.2000	58.5000	57.3400	58.44	+0.189%	86,825	-24.127%
2024-09-03	59.8500	59.9900	58.0000	58.33	-3.920%	77,350	-23.984%
2024-08-30	60.9400	61.0778	59.3000	60.71	-0.443%	232,689	-26.964%
2024-08-29	61.6400	61.8200	60.6800	60.98	+0.033%	103,167	-27.288%
2024-08-28	61.3300	61.9900	60.4900	60.96	-1.199%	53,050	-27.264%
2024-08-27	61.8500	62.1700	61.2400	61.70	-1.058%	39,293	-28.136%
2024-08-26	63.7200	63.7200	62.0800	62.36	-1.094%	67,118	-28.897%
2024-08-23	61.2500	63.3650	60.6500	63.05	+4.491%	67,802	-29.675%
2024-08-22	59.6300	60.6500	58.8400	60.34	+0.667%	83,778	-26.516%
2024-08-21	60.0500	60.2900	58.9645	59.94	+1.062%	54,190	-26.026%
2024-08-20	60.2900	60.7599	58.6400	59.31	-1.935%	76,109	-25.240%
2024-08-19	59.4300	60.5700	59.3300	60.48	+1.698%	90,850	-26.687%
2024-08-16	57.4200	60.0120	57.4200	59.47	+3.841%	117,999	-25.441%
2024-08-15	57.6500	58.4800	57.1254	57.27	+1.363%	69,725	-22.577%
2024-08-14	56.8800	57.3812	56.2900	56.50	+0.018%	75,796	-21.522%
2024-08-13	57.8400	57.8500	56.2500	56.49	-1.465%	89,185	-21.508%
2024-08-12	58.3500	58.4450	57.2900	57.33	-1.274%	52,440	-22.658%
2024-08-09	59.5100	60.1100	57.4451	58.07	-3.201%	99,952	-23.644%
2024-08-08	62.0000	64.4638	59.6000	59.99	-2.614%	128,966	-26.088%
2024-08-07	63.9800	63.9900	61.3550	61.60	-2.547%	62,230	-28.019%
2024-08-06	61.5300	63.8800	60.4650	63.21	+3.776%	103,058	-29.853%
2024-08-05	61.2100	61.5250	58.1900	60.91	-4.575%	114,450	-27.204%
2024-08-02	63.6100	64.6550	61.9418	63.83	-3.244%	76,338	-30.534%
2024-08-01	67.8700	69.0900	65.0100	65.97	-2.900%	97,461	-32.788%
2024-07-31	68.4000	69.7500	66.8400	67.94	-0.176%	84,366	-34.737%
2024-07-30	67.8200	69.2800	67.1800	68.06	+1.567%	170,332	-34.852%
2024-07-29	66.6100	67.3600	65.7900	67.01	+1.239%	96,058	-33.831%
2024-07-26	66.7000	66.9799	65.0500	66.19	+1.023%	107,374	-33.011%
2024-07-25	64.1500	66.5999	64.0050	65.52	+2.120%	105,458	-32.326%
2024-07-24	65.0500	66.0800	63.9300	64.16	-2.076%	88,257	-30.892%
2024-07-23	65.2000	66.3100	64.4600	65.52	+1.205%	94,654	-32.326%
2024-07-22	62.8500	65.1660	62.3400	64.74	+4.218%	112,434	-31.511%
2024-07-19	61.8200	63.2300	61.2869	62.12	+0.469%	76,351	-28.622%
2024-07-18	61.8900	63.5732	61.3400	61.83	-0.961%	52,876	-28.287%
2024-07-17	63.3300	63.9200	62.0650	62.43	-2.407%	94,865	-28.976%
2024-07-16	61.2000	64.1850	61.2000	63.97	+5.736%	144,349	-30.686%
2024-07-15	57.9500	61.1500	57.9000	60.50	+6.140%	122,997	-26.711%
2024-07-12	56.4400	57.7000	55.9200	57.00	+2.518%	152,479	-22.211%
2024-07-11	56.4900	57.0000	55.5200	55.60	+0.325%	178,899	-20.252%
2024-07-10	54.5000	55.6150	54.0544	55.42	+2.478%	47,170	-19.993%
2024-07-09	54.3400	54.4800	53.7001	54.08	-0.898%	44,925	-18.010%
2024-07-08	53.7200	54.6100	53.7200	54.57	+2.287%	70,869	-18.747%
2024-07-05	54.2300	54.4250	53.0300	53.35	-2.432%	90,690	-16.888%
2024-07-03	54.4100	55.1000	54.2850	54.68	+0.515%	35,745	-18.910%
2024-07-02	54.2400	54.8450	53.7150	54.40	+0.295%	86,299	-18.493%
2024-07-01	54.9900	55.2800	54.1600	54.24	-1.418%	104,484	-18.252%
2024-06-28	55.0000	56.1200	54.7100	55.02	-0.488%	301,589	-19.411%
2024-06-27	55.8600	56.0350	55.1100	55.29	-0.360%	63,336	-19.805%
2024-06-26	55.4500	55.9100	54.3100	55.49	-0.556%	77,895	-20.094%
2024-06-25	57.0200	57.0200	55.4700	55.80	-2.720%	65,616	-20.538%
2024-06-24	56.3100	58.0100	56.2200	57.36	+2.429%	90,505	-22.699%
2024-06-21	57.0700	57.6000	56.0000	56.00	-3.332%	215,489	-20.821%
2024-06-20	56.7200	58.1650	55.8594	57.93	+1.632%	99,651	-23.459%
2024-06-18	58.2100	58.2100	56.8500	57.00	-1.673%	106,908	-22.211%
2024-06-17	57.3200	58.2800	56.4401	57.97	+1.577%	49,391	-23.512%
2024-06-14	56.4100	57.1800	55.5630	57.07	-0.175%	133,880	-22.306%
2024-06-13	59.0000	59.0000	57.1001	57.17	-3.380%	59,857	-22.442%
2024-06-12	59.2100	60.4756	58.6700	59.17	+2.459%	59,696	-25.063%
2024-06-11	57.7300	58.2750	57.6000	57.75	-1.079%	28,368	-23.221%
2024-06-10	56.5200	58.6699	56.5200	58.38	+2.063%	51,489	-24.049%
2024-06-07	57.3400	57.5100	55.9700	57.20	-0.952%	93,037	-22.483%
2024-06-06	58.2600	58.7300	57.7400	57.75	-1.434%	36,496	-23.221%
2024-06-05	57.8600	58.7100	57.7100	58.59	+1.349%	35,478	-24.322%
2024-06-04	58.2000	58.3800	57.0601	57.81	-1.566%	56,077	-23.300%
2024-06-03	61.2800	61.5200	58.5400	58.73	-3.405%	66,041	-24.502%
2024-05-31	59.8500	61.8700	59.4500	60.80	+2.633%	128,976	-27.072%
2024-05-30	57.8400	59.5200	57.7950	59.24	+2.545%	44,455	-25.152%
2024-05-29	58.1100	58.3100	57.2100	57.77	-2.101%	86,872	-23.247%
2024-05-28	59.7100	59.7100	58.5500	59.01	-0.573%	59,405	-24.860%
2024-05-24	58.5700	59.4300	58.1880	59.35	+1.401%	38,217	-25.291%
2024-05-23	58.8100	58.8100	57.9500	58.53	-0.561%	62,285	-24.244%
2024-05-22	59.2300	59.6650	58.6601	58.86	-0.490%	40,755	-24.669%
2024-05-21	59.4900	59.4900	58.2700	59.15	-1.070%	63,128	-25.038%
2024-05-20	59.9800	60.6640	59.4558	59.79	-0.134%	91,071	-25.840%
2024-05-17	60.0300	60.0300	59.4200	59.87	+0.017%	48,079	-25.940%
2024-05-16	60.6800	60.6800	59.4000	59.86	-1.270%	59,401	-25.927%
2024-05-15	59.8300	60.6300	59.3000	60.63	+1.848%	74,010	-26.868%
2024-05-14	58.5200	59.7000	57.9900	59.53	+2.975%	71,769	-25.517%
2024-05-13	58.1400	58.4900	57.4100	57.81	+0.017%	66,770	-23.300%
2024-05-10	58.5000	58.9200	56.4400	57.80	-0.173%	63,292	-23.287%
2024-05-09	56.2100	60.1400	56.2100	57.90	+4.872%	164,788	-23.420%
2024-05-08	55.2500	55.6999	54.6401	55.21	-0.199%	32,732	-19.688%
2024-05-07	54.6800	56.1663	54.2350	55.32	+2.029%	104,189	-19.848%
2024-05-06	53.5300	54.5628	53.3042	54.22	+2.360%	79,704	-18.222%
2024-05-03	52.7600	53.4608	51.3000	52.97	+3.720%	129,431	-16.292%
2024-05-02	49.4800	51.2100	49.2500	51.07	+3.780%	63,836	-13.178%
2024-05-01	48.3600	49.5400	48.3600	49.21	+1.026%	58,356	-9.896%
2024-04-30	49.2300	49.2300	48.3400	48.71	-1.337%	39,224	-8.971%
2024-04-29	49.2500	49.4500	48.5700	49.37	+0.591%	54,830	-10.188%
2024-04-26	49.4100	49.4100	48.7001	49.08	+0.163%	20,560	-9.658%
2024-04-25	49.3000	49.7000	48.6100	49.00	-1.448%	36,410	-9.510%
2024-04-24	50.0100	50.2400	49.6600	49.72	-1.133%	42,767	-10.821%
2024-04-23	49.7700	50.8400	49.5200	50.29	+0.903%	48,211	-11.831%
2024-04-22	49.0100	50.0700	48.9100	49.84	+1.321%	43,816	-11.035%
2024-04-19	48.7800	49.8007	48.5100	49.19	+0.408%	57,416	-9.860%
2024-04-18	49.4800	49.8900	48.8600	48.99	-0.588%	48,116	-9.492%
2024-04-17	50.8700	51.0000	49.2350	49.28	-2.377%	48,084	-10.024%
2024-04-16	50.3900	50.7900	49.9401	50.48	+0.040%	38,958	-12.163%
2024-04-15	50.3600	50.8200	50.0900	50.46	+0.358%	39,711	-12.128%
2024-04-12	52.1900	52.1900	50.1900	50.28	-3.770%	55,704	-11.814%
2024-04-11	51.1300	52.2700	50.6700	52.25	+2.190%	54,151	-15.139%
2024-04-10	52.5200	53.0800	51.0500	51.13	-3.764%	62,588	-13.280%
2024-04-09	53.3000	53.6000	52.5900	53.13	+0.226%	34,347	-16.544%
2024-04-08	53.1600	53.8175	52.8500	53.01	+0.398%	55,259	-16.355%
2024-04-05	52.0900	53.0000	51.8500	52.80	+1.558%	55,142	-16.023%
2024-04-04	51.5000	52.8820	51.2200	51.99	+2.625%	63,467	-14.714%
2024-04-03	49.9900	51.2999	49.9640	50.66	+0.496%	162,616	-12.475%
2024-04-02	49.7800	51.1550	49.7150	50.41	+1.572%	64,647	-12.041%
2024-04-01	50.1000	50.4600	49.3700	49.63	-0.938%	55,191	-10.659%
2024-03-28	50.2900	50.5600	49.7300	50.10	-0.100%	87,997	-11.497%
2024-03-27	49.7300	50.1500	49.5700	50.15	+1.704%	44,922	-11.585%
2024-03-26	50.1900	50.4500	49.0279	49.31	-1.341%	52,162	-10.079%
2024-03-25	48.3000	50.0200	48.3000	49.98	+3.264%	73,923	-11.285%
2024-03-22	48.6600	48.6600	48.0700	48.40	-0.165%	48,417	-8.388%
2024-03-21	48.4300	48.9400	48.2800	48.48	+0.518%	56,992	-8.540%
2024-03-20	47.3900	48.4827	47.3200	48.23	+1.175%	48,315	-8.066%
2024-03-19	47.0000	47.9300	47.0000	47.67	+0.889%	51,905	-6.986%
2024-03-18	47.3700	48.0800	47.2500	47.25	-0.652%	68,176	-6.159%
2024-03-15	46.8400	48.0000	46.8400	47.56	+0.359%	125,021	-6.770%
2024-03-14	48.1300	48.4202	47.0100	47.39	-1.517%	63,326	-6.436%
2024-03-13	48.0400	49.0000	48.0050	48.12	-0.021%	57,519	-7.855%
2024-03-12	47.5300	48.7900	47.4100	48.13	+0.754%	51,014	-7.875%
2024-03-11	48.4000	48.6800	47.7200	47.77	-0.851%	42,343	-7.180%
2024-03-08	49.9800	50.1900	48.0300	48.18	-3.544%	91,998	-7.970%
2024-03-07	50.4500	51.3700	48.4300	49.95	+10.828%	185,811	-11.231%
2024-03-06	45.0000	45.4500	44.5501	45.07	+0.895%	86,625	-1.620%
2024-03-05	45.6400	45.9800	44.5400	44.67	-2.168%	34,058	-0.739%
2024-03-04	45.3800	45.9500	45.0800	45.66	+0.839%	59,442	-2.891%
2024-03-01	45.2400	45.5400	44.8582	45.28	+0.600%	36,161	-2.076%
2024-02-29	44.9000	45.5000	44.5900	45.01	+1.010%	57,713	-1.489%
2024-02-28	44.1100	44.6375	44.1100	44.56	+0.157%	47,050	-0.494%
2024-02-27	44.5900	44.7000	43.7100	44.49	+0.702%	47,300	-0.337%
2024-02-26	43.5400	44.6500	43.5400	44.18	+1.400%	78,119	+0.362%
2024-02-23	42.7300	43.5700	42.5850	43.57	+2.157%	38,376	+1.767%
2024-02-22	42.4600	42.7350	42.3600	42.65	+0.023%	22,276	+3.962%
2024-02-21	42.6500	42.6500	42.2250	42.64	-0.187%	29,347	+3.987%
2024-02-20	42.9200	43.0500	42.4100	42.72	-1.111%	40,326	+3.792%
2024-02-16	43.6000	43.9400	42.8300	43.20	-1.684%	44,191	+2.639%
2024-02-15	42.7600	43.9500	42.4553	43.94	+3.049%	55,859	+0.910%
2024-02-14	42.3700	42.8000	42.0700	42.64	+1.427%	39,431	+3.987%
2024-02-13	43.0000	43.1250	41.9400	42.04	-4.368%	106,240	+5.471%
2024-02-12	43.4200	44.3000	43.1900	43.96	+1.407%	93,713	+0.864%
2024-02-09	42.7500	43.3700	42.4092	43.35	+1.784%	38,335	+2.284%
2024-02-08	42.4100	43.0000	42.2500	42.59	-0.047%	52,845	+4.109%
2024-02-07	41.0700	42.6300	40.6300	42.61	+5.496%	59,815	+4.060%
2024-02-06	40.1000	40.5100	39.9200	40.39	+0.473%	22,605	+9.780%
2024-02-05	40.6100	40.6200	40.1550	40.20	-1.374%	31,973	+10.299%
2024-02-02	40.5900	41.0700	40.2900	40.76	-0.196%	48,923	+8.783%
2024-02-01	40.3900	40.9300	40.0701	40.84	+1.466%	40,037	+8.570%
2024-01-31	41.1600	41.2400	40.2400	40.25	-2.068%	57,246	+10.161%
2024-01-30	41.3800	41.8100	40.9800	41.10	-1.012%	52,206	+7.883%
2024-01-29	41.0900	41.5400	40.3301	41.52	+0.801%	45,236	+6.792%
2024-01-26	41.6400	41.8050	41.1700	41.19	-0.339%	37,504	+7.647%
2024-01-25	40.9600	41.4600	40.9000	41.33	+1.949%	73,924	+7.283%
2024-01-24	40.7200	40.8400	40.2450	40.54	+0.596%	25,698	+9.373%
2024-01-23	40.5900	40.6400	40.0001	40.30	+0.224%	47,158	+10.025%
2024-01-22	39.5700	40.3100	39.4900	40.21	+2.211%	47,905	+10.271%
2024-01-19	39.3200	39.4900	38.6100	39.34	+0.255%	35,491	+12.710%
2024-01-18	38.7500	39.3200	38.3302	39.24	+1.448%	43,387	+12.997%
2024-01-17	39.0000	39.3400	38.5900	38.68	-1.678%	31,462	+14.633%
2024-01-16	39.5500	40.0300	39.2900	39.34	-1.453%	43,707	+12.710%
2024-01-12	40.0200	40.0200	39.4300	39.92	+0.656%	31,928	+11.072%
2024-01-11	39.3100	39.7200	39.1700	39.66	+0.354%	45,697	+11.800%
2024-01-10	39.5100	39.5800	38.9200	39.52	+0.127%	73,563	+12.196%
2024-01-09	39.7200	40.3100	39.3900	39.47	-1.889%	45,665	+12.338%
2024-01-08	40.3300	40.6200	39.7000	40.23	-0.322%	70,366	+10.216%
2024-01-05	39.7000	40.4900	39.7000	40.36	+1.153%	74,617	+9.861%
2024-01-04	40.6300	40.8200	39.7400	39.90	-1.408%	39,298	+11.128%
2024-01-03	41.5000	41.5000	40.3800	40.47	-2.529%	44,051	+9.563%
2024-01-02	42.2700	42.2700	41.0000	41.52	-1.821%	45,541	+6.792%
2023-12-29	42.3000	42.6000	42.1300	42.29	-0.471%	42,726	+4.847%
2023-12-28	42.8800	42.9300	42.3300	42.49	-0.701%	34,456	+4.354%
2023-12-27	42.9450	43.3000	41.9900	42.79	-0.857%	84,445	+3.622%
2023-12-26	43.1300	43.4200	42.4600	43.16	+0.070%	33,718	+2.734%
2023-12-22	42.6500	43.5000	42.4400	43.13	+1.650%	45,343	+2.805%
2023-12-21	42.3400	42.4600	42.0300	42.43	+1.144%	27,079	+4.502%
2023-12-20	41.4400	42.8600	41.4400	41.95	+1.157%	62,103	+5.697%
2023-12-19	41.8700	42.2000	40.7200	41.47	-0.528%	66,072	+6.921%
2023-12-18	41.1800	41.9300	40.7100	41.69	+1.312%	61,694	+6.356%
2023-12-15	41.7700	42.0200	40.9800	41.15	-1.010%	124,402	+7.752%
2023-12-14	41.3700	41.8300	40.9300	41.57	+1.912%	88,846	+6.663%
2023-12-13	40.1000	40.8100	39.3200	40.79	+1.619%	123,311	+8.703%
2023-12-12	41.0400	41.0400	40.0200	40.14	-1.882%	30,502	+10.463%
2023-12-11	40.4200	41.1100	40.2100	40.91	+1.212%	66,431	+8.384%
2023-12-08	40.1100	40.5300	39.7200	40.42	+0.323%	54,156	+9.698%
2023-12-07	39.1500	40.3000	39.1106	40.29	+3.175%	88,603	+10.052%
2023-12-06	40.2300	40.2300	38.9600	39.05	-1.835%	47,169	+13.547%
2023-12-05	40.0500	40.2000	39.5400	39.78	-1.413%	34,698	+11.463%
2023-12-04	40.0900	40.8800	39.5688	40.35	+0.825%	44,021	+9.888%
2023-12-01	39.7100	40.0900	39.4700	40.02	+0.705%	32,647	+10.795%

document.getElementById("lG6XjC").onerror = function(){this.style.display='none';}; .dark-mode .NFqT0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFqT0T{ color: #333333; background-color: white; border: 2px solid #333333; }MLRMiller Industries, Inc.stock NYSE

MLR
Miller Industries, Inc.
stock NYSE