Skip to main content

Miller Industries (NY: MLR )

65.64 -1.72 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 67.77 67.77 65.63 65.64 56,041 -1.72(-2.55%)
Oct 30, 2024 67.28 68.75 67.27 67.36 46,036 -0.31(-0.46%)
Oct 29, 2024 67.25 68.13 66.14 67.67 65,286 -0.09(-0.13%)
Oct 28, 2024 66.35 68.06 66.35 67.76 88,810 +1.76(+2.67%)
Oct 25, 2024 65.39 66.25 64.76 66.00 64,463 +0.93(+1.43%)
Oct 24, 2024 62.80 65.45 62.80 65.07 87,962 +2.39(+3.81%)
Oct 23, 2024 62.86 63.30 62.18 62.68 66,892 -0.68(-1.07%)
Oct 22, 2024 63.50 63.77 62.78 63.36 57,498 +0.00(+0.00%)
Oct 21, 2024 64.78 65.24 63.32 63.36 67,844 -1.09(-1.69%)
Oct 18, 2024 64.29 64.73 63.65 64.45 58,948 +0.61(+0.96%)
Oct 17, 2024 64.04 64.51 63.51 63.84 30,353 -0.25(-0.39%)
Oct 16, 2024 63.61 64.82 63.45 64.09 46,817 +1.31(+2.09%)
Oct 15, 2024 62.90 64.22 62.77 62.78 83,598 -0.58(-0.92%)
Oct 14, 2024 62.81 63.56 62.53 63.36 28,318 +0.37(+0.59%)
Oct 11, 2024 61.00 63.06 60.45 62.99 67,531 +2.32(+3.82%)
Oct 10, 2024 62.16 62.29 60.05 60.67 113,612 -2.23(-3.55%)
Oct 09, 2024 62.23 64.86 62.05 62.90 124,059 +0.65(+1.04%)
Oct 08, 2024 62.16 62.29 61.02 62.25 75,778 -0.21(-0.34%)
Oct 07, 2024 61.52 62.72 61.34 62.46 51,508 +0.47(+0.76%)
Oct 04, 2024 63.13 63.13 61.52 61.99 68,819 +0.15(+0.24%)
Oct 03, 2024 62.71 62.71 61.52 61.84 82,587 -0.96(-1.53%)
Oct 02, 2024 61.07 63.90 60.52 62.80 185,645 +2.94(+4.91%)
Oct 01, 2024 60.91 60.91 58.68 59.86 85,975 -1.14(-1.87%)
Sep 30, 2024 60.17 61.03 59.38 61.00 56,662 +0.80(+1.33%)
Sep 27, 2024 60.34 61.16 59.55 60.20 41,910 +0.55(+0.92%)
Sep 26, 2024 61.16 61.16 59.62 59.65 40,281 -0.67(-1.11%)
Sep 25, 2024 60.49 61.26 60.09 60.32 66,932 -0.23(-0.38%)
Sep 24, 2024 61.43 61.58 60.00 60.55 64,687 -0.45(-0.74%)
Sep 23, 2024 61.50 62.25 60.35 61.00 142,705 -0.50(-0.81%)
Sep 20, 2024 60.70 61.99 60.06 61.50 338,551 +0.00(+0.00%)
Sep 19, 2024 61.25 62.00 60.08 61.50 102,467 +1.50(+2.50%)
Sep 18, 2024 58.83 60.91 58.60 60.00 80,869 +1.22(+2.08%)
Sep 17, 2024 58.80 59.61 58.47 58.78 82,171 +0.64(+1.10%)
Sep 16, 2024 58.62 58.73 57.66 58.14 60,258 +0.09(+0.16%)
Sep 13, 2024 58.69 59.32 57.85 58.05 43,671 +0.24(+0.42%)
Sep 12, 2024 57.22 58.58 56.82 57.81 79,993 +0.92(+1.62%)
Sep 11, 2024 56.50 57.31 55.50 56.89 46,652 -0.15(-0.26%)
Sep 10, 2024 57.05 57.47 56.35 57.04 152,208 -0.29(-0.51%)
Sep 09, 2024 58.00 58.40 57.16 57.33 76,660 -0.21(-0.36%)
Sep 06, 2024 58.76 59.15 57.54 57.54 72,470 -1.20(-2.04%)
Sep 05, 2024 58.36 58.76 57.65 58.74 112,225 +0.49(+0.84%)
Sep 04, 2024 58.01 58.31 57.15 58.25 91,435 +0.11(+0.19%)
Sep 03, 2024 59.65 59.79 57.81 58.14 89,868 -2.37(-3.92%)
Aug 30, 2024 60.74 60.88 59.10 60.51 242,182 -0.27(-0.44%)
Aug 29, 2024 61.44 61.62 60.48 60.78 105,245 +0.02(+0.03%)
Aug 28, 2024 61.13 61.79 60.29 60.76 53,631 -0.74(-1.20%)
Aug 27, 2024 61.65 61.97 61.04 61.50 40,327 -0.66(-1.06%)
Aug 26, 2024 63.51 63.51 61.88 62.15 68,377 -0.69(-1.09%)
Aug 23, 2024 61.05 63.16 60.45 62.84 69,080 +2.70(+4.49%)
Aug 22, 2024 59.43 60.45 58.65 60.14 84,054 +0.40(+0.67%)
Aug 21, 2024 59.85 60.09 58.77 59.74 54,717 +0.63(+1.06%)
Aug 20, 2024 60.09 60.56 58.45 59.11 76,713 -1.17(-1.93%)
Aug 19, 2024 59.23 60.37 59.13 60.28 96,013 +1.01(+1.70%)
Aug 16, 2024 57.23 59.81 57.23 59.27 121,961 +2.19(+3.84%)
Aug 15, 2024 57.46 58.29 56.94 57.08 71,165 +0.77(+1.36%)
Aug 14, 2024 56.69 57.19 56.10 56.31 78,594 +0.01(+0.02%)
Aug 13, 2024 57.65 57.66 56.06 56.30 90,594 -0.84(-1.47%)
Aug 12, 2024 58.16 58.25 57.10 57.14 53,531 -0.74(-1.27%)
Aug 09, 2024 59.31 59.91 57.26 57.88 103,144 -1.91(-3.20%)
Aug 08, 2024 61.80 64.25 59.40 59.79 130,939 -1.60(-2.61%)
Aug 07, 2024 63.77 63.78 61.15 61.40 63,594 -1.60(-2.55%)
Aug 06, 2024 61.33 63.67 60.27 63.00 104,384 +2.29(+3.78%)
Aug 05, 2024 61.01 61.32 58.00 60.71 116,253 -2.91(-4.57%)
Aug 02, 2024 63.40 64.44 61.74 63.62 77,436 -2.13(-3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.