Miller Industries, Inc. MLR
NYSE · United States · Consumer Durables
$52.53-0.08 (-0.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.61 | -1.63% | $53.71 | $53.71 | $52.25 | 61.60K |
| 2026-09-29 | $53.48 | -1.02% | $54.17 | $54.59 | $52.82 | 47.70K |
| 2026-09-28 | $54.03 | -0.02% | $54.28 | $54.40 | $53.28 | 79.60K |
| 2026-09-25 | $54.04 | +0.37% | $53.94 | $54.52 | $53.60 | 91.10K |
| 2026-09-24 | $53.84 | -0.65% | $54.31 | $54.43 | $53.18 | 83.60K |
| 2026-09-23 | $54.19 | -0.33% | $54.20 | $54.63 | $53.55 | 142.50K |
| 2026-09-22 | $54.37 | +0.55% | $54.64 | $55.09 | $53.86 | 72.00K |
| 2026-09-21 | $54.07 | +0.33% | $54.22 | $54.60 | $53.51 | 42.40K |
| 2026-09-18 | $53.89 | -2.90% | $55.55 | $55.80 | $52.67 | 236.50K |
| 2026-09-17 | $55.50 | +1.85% | $55.34 | $55.94 | $53.35 | 56.20K |
| 2026-09-16 | $54.49 | -0.38% | $54.97 | $55.40 | $53.70 | 73.70K |
| 2026-09-15 | $54.70 | +0.76% | $54.66 | $54.95 | $53.92 | 92.80K |
| 2026-09-14 | $54.29 | -0.79% | $54.09 | $54.72 | $52.63 | 87.90K |
| 2026-09-11 | $54.72 | +0.39% | $55.13 | $55.30 | $53.63 | 93.70K |
| 2026-09-10 | $54.51 | -0.46% | $54.43 | $54.57 | $52.70 | 114.40K |
| 2026-09-09 | $54.76 | -1.46% | $55.41 | $55.99 | $54.09 | 77.20K |
| 2026-09-08 | $55.57 | -0.87% | $55.18 | $56.30 | $55.18 | 151.60K |
| 2026-09-04 | $56.06 | +1.58% | $55.08 | $56.19 | $55.03 | 81.80K |
| 2026-09-03 | $55.19 | -0.07% | $55.72 | $55.72 | $54.21 | 58.50K |
| 2026-09-02 | $55.23 | +1.34% | $55.01 | $55.89 | $53.66 | 130.20K |
| 2026-09-01 | $54.50 | -2.71% | $55.71 | $55.71 | $54.10 | 124.90K |
| 2026-08-31 | $56.02 | -1.25% | $56.43 | $59.70 | $55.35 | 90.60K |
| 2026-08-28 | $56.73 | -1.90% | $57.83 | $58.11 | $56.55 | 89.10K |
| 2026-08-27 | $57.83 | +1.10% | $56.86 | $57.97 | $56.66 | 81.30K |
| 2026-08-26 | $57.20 | 0.00% | $57.50 | $57.85 | $56.36 | 117.50K |
| 2026-08-25 | $57.20 | +0.79% | $57.01 | $57.30 | $56.28 | 63.20K |
| 2026-08-24 | $56.75 | -0.79% | $57.25 | $57.47 | $56.62 | 129.30K |
| 2026-08-21 | $57.20 | +1.45% | $56.24 | $57.68 | $56.24 | 71.90K |
| 2026-08-20 | $56.38 | +0.20% | $55.79 | $56.51 | $55.03 | 146.30K |
| 2026-08-19 | $56.27 | -0.44% | $56.04 | $57.12 | $56.04 | 157.80K |
| 2026-08-18 | $56.52 | -0.18% | $56.37 | $57.09 | $56.10 | 132.50K |
| 2026-08-17 | $56.62 | -0.42% | $56.76 | $57.73 | $56.14 | 116.00K |
| 2026-08-14 | $56.86 | +0.89% | $56.36 | $57.10 | $56.11 | 82.60K |
| 2026-08-13 | $56.36 | -0.42% | $56.77 | $57.76 | $55.43 | 116.30K |
| 2026-08-12 | $56.60 | +3.68% | $54.71 | $56.60 | $54.20 | 157.80K |
| 2026-08-11 | $54.59 | +2.27% | $53.63 | $54.61 | $53.34 | 101.40K |
| 2026-08-10 | $53.38 | -2.13% | $55.36 | $56.27 | $53.02 | 90.60K |
| 2026-08-07 | $54.54 | +0.24% | $54.41 | $55.43 | $53.02 | 122.30K |
| 2026-08-06 | $54.41 | +7.04% | $55.25 | $56.21 | $51.85 | 182.50K |
| 2026-08-05 | $50.83 | +0.02% | $50.53 | $51.55 | $49.57 | 92.60K |
| 2026-08-04 | $50.82 | +1.19% | $49.90 | $51.08 | $48.88 | 114.20K |
| 2026-08-03 | $50.22 | -0.16% | $50.76 | $51.82 | $50.14 | 67.50K |
| 2026-07-31 | $50.30 | +0.74% | $49.78 | $50.65 | $49.41 | 76.10K |
| 2026-07-30 | $49.93 | -1.32% | $50.84 | $50.84 | $49.53 | 68.00K |
| 2026-07-29 | $50.60 | -1.33% | $51.10 | $51.10 | $50.20 | 71.40K |
| 2026-07-28 | $51.28 | +0.06% | $51.31 | $52.13 | $51.03 | 70.10K |
| 2026-07-27 | $51.25 | -0.27% | $51.66 | $51.84 | $50.70 | 63.60K |
| 2026-07-24 | $51.39 | +0.33% | $50.79 | $52.15 | $50.79 | 65.70K |
| 2026-07-23 | $51.22 | +1.23% | $50.18 | $51.30 | $50.18 | 67.90K |
| 2026-07-22 | $50.60 | +0.44% | $49.88 | $50.71 | $49.88 | 53.50K |
| 2026-07-21 | $50.38 | +1.55% | $49.52 | $52.66 | $48.75 | 69.20K |
| 2026-07-20 | $49.61 | -0.06% | $49.67 | $49.67 | $49.22 | 42.90K |
| 2026-07-17 | $49.64 | -1.78% | $50.47 | $50.55 | $49.48 | 66.60K |
| 2026-07-16 | $50.54 | +2.60% | $49.41 | $50.77 | $49.04 | 53.00K |
| 2026-07-15 | $49.26 | +0.49% | $49.14 | $50.00 | $49.00 | 68.20K |
| 2026-07-14 | $49.02 | +0.45% | $49.08 | $49.50 | $48.57 | 105.10K |
| 2026-07-13 | $48.80 | -0.39% | $48.99 | $49.42 | $48.80 | 51.70K |
| 2026-07-10 | $48.99 | +1.53% | $47.97 | $49.33 | $47.97 | 59.00K |
| 2026-07-09 | $48.25 | +0.65% | $47.77 | $48.98 | $47.57 | 54.00K |
| 2026-07-08 | $47.94 | +0.29% | $47.47 | $49.07 | $46.76 | 60.80K |
| 2026-07-07 | $47.80 | -2.81% | $49.58 | $49.58 | $47.66 | 46.80K |
| 2026-07-06 | $49.18 | +0.35% | $49.17 | $50.51 | $48.38 | 52.70K |
| 2026-07-02 | $49.01 | -3.77% | $51.49 | $51.49 | $48.72 | 65.10K |
| 2026-07-01 | $50.93 | -0.43% | $51.13 | $51.40 | $50.38 | 67.30K |
| 2026-06-30 | $51.15 | -2.35% | $52.43 | $52.57 | $50.72 | 73.20K |
| 2026-06-29 | $52.38 | -1.04% | $52.60 | $52.77 | $50.72 | 82.60K |
| 2026-06-26 | $52.93 | +1.15% | $52.02 | $52.93 | $51.35 | 315.90K |
| 2026-06-25 | $52.33 | +3.03% | $50.70 | $52.62 | $50.70 | 88.00K |
| 2026-06-24 | $50.79 | +2.38% | $49.90 | $51.16 | $49.39 | 148.70K |
| 2026-06-23 | $49.61 | -0.24% | $49.69 | $50.35 | $49.25 | 112.30K |
| 2026-06-22 | $49.73 | -0.08% | $49.74 | $50.36 | $49.20 | 79.40K |
| 2026-06-18 | $49.77 | +2.26% | $49.02 | $50.19 | $48.27 | 99.90K |
| 2026-06-17 | $48.67 | -0.90% | $49.20 | $49.63 | $47.93 | 77.20K |
| 2026-06-16 | $49.11 | +0.10% | $49.30 | $49.88 | $48.68 | 62.10K |
| 2026-06-15 | $49.06 | +0.93% | $49.18 | $49.41 | $48.56 | 43.10K |
| 2026-06-12 | $48.61 | -0.33% | $49.18 | $49.61 | $48.61 | 37.00K |
| 2026-06-11 | $48.77 | +2.03% | $47.95 | $49.01 | $47.65 | 57.60K |
| 2026-06-10 | $47.80 | -2.13% | $49.20 | $49.20 | $47.78 | 63.80K |
| 2026-06-09 | $48.84 | +2.03% | $48.36 | $48.96 | $47.87 | 71.00K |
| 2026-06-08 | $47.87 | +0.82% | $48.02 | $49.33 | $47.87 | 72.00K |
| 2026-06-05 | $47.48 | -2.18% | $48.48 | $48.79 | $47.48 | 41.30K |
| 2026-06-04 | $48.54 | +1.25% | $48.66 | $48.81 | $47.77 | 50.60K |
| 2026-06-03 | $47.94 | -1.74% | $48.55 | $49.04 | $47.53 | 61.40K |
| 2026-06-02 | $48.79 | +3.54% | $46.95 | $48.79 | $46.67 | 63.40K |
| 2026-06-01 | $47.12 | -1.65% | $47.66 | $47.83 | $46.77 | 74.20K |
| 2026-05-29 | $47.91 | -1.90% | $48.64 | $48.96 | $47.91 | 71.00K |
| 2026-05-28 | $48.84 | +0.74% | $48.14 | $48.90 | $48.00 | 75.60K |
| 2026-05-27 | $48.48 | +2.58% | $47.57 | $48.50 | $47.37 | 70.70K |
| 2026-05-26 | $47.26 | +1.50% | $46.75 | $47.49 | $46.29 | 62.70K |
| 2026-05-22 | $46.56 | +0.37% | $46.53 | $47.67 | $46.48 | 50.10K |