Miller Industries Inc (MLR) Historical Stock Data
71.93 ↑4.68 (6.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLR is up 0.34% a day on average. There have been 18 days where Miller Industries Inc closed green and 12 days where MLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 67.58 | 71.93 | ↑$4.35 (6.44%) | 67.58 | 71.95 | 170.28K |
| 2024-11-21 | 67.14 | 67.25 | ↑$0.11 (0.16%) | 66.60 | 67.80 | 75.07K |
| 2024-11-20 | 67.47 | 66.83 | ↓$0.64 (-0.95%) | 65.77 | 68.00 | 111.80K |
| 2024-11-19 | 66.83 | 67.97 | ↑$1.14 (1.71%) | 66.14 | 68.16 | 76.89K |
| 2024-11-18 | 65.64 | 67.36 | ↑$1.72 (2.62%) | 65.01 | 68.32 | 100.71K |
| 2024-11-15 | 67.66 | 66.16 | ↓$1.50 (-2.22%) | 66.04 | 68.39 | 112.94K |
| 2024-11-14 | 68.76 | 67.41 | ↓$1.35 (-1.96%) | 66.95 | 69.00 | 163.20K |
| 2024-11-13 | 75.00 | 68.64 | ↓$6.36 (-8.48%) | 65.82 | 76.96 | 274.03K |
| 2024-11-12 | 77.14 | 76.63 | ↓$0.51 (-0.66%) | 76.61 | 78.25 | 81.67K |
| 2024-11-11 | 76.19 | 76.87 | ↑$0.68 (0.89%) | 75.51 | 77.13 | 127.93K |
| 2024-11-08 | 75.23 | 75.14 | ↓$0.09 (-0.12%) | 74.01 | 76.74 | 118.78K |
| 2024-11-07 | 74.80 | 74.83 | ↑$0.03 (0.04%) | 74.32 | 76.02 | 63.50K |
| 2024-11-06 | 71.95 | 75.21 | ↑$3.26 (4.53%) | 71.66 | 76.26 | 134.58K |
| 2024-11-05 | 66.81 | 69.18 | ↑$2.37 (3.55%) | 66.81 | 69.45 | 50.85K |
| 2024-11-04 | 66.36 | 67.06 | ↑$0.70 (1.05%) | 66.32 | 67.55 | 53.87K |
| 2024-11-01 | 65.99 | 66.37 | ↑$0.38 (0.58%) | 65.88 | 66.66 | 40.65K |
| 2024-10-31 | 67.77 | 65.64 | ↓$2.13 (-3.14%) | 65.63 | 67.77 | 56.04K |
| 2024-10-30 | 67.28 | 67.36 | ↑$0.08 (0.12%) | 67.27 | 68.75 | 46.04K |
| 2024-10-29 | 67.25 | 67.67 | ↑$0.42 (0.62%) | 66.14 | 68.13 | 65.29K |
| 2024-10-28 | 66.35 | 67.76 | ↑$1.41 (2.13%) | 66.35 | 68.06 | 88.81K |
| 2024-10-25 | 65.39 | 66.00 | ↑$0.61 (0.93%) | 64.76 | 66.25 | 64.46K |
| 2024-10-24 | 62.80 | 65.07 | ↑$2.27 (3.61%) | 62.80 | 65.45 | 87.96K |
| 2024-10-23 | 62.86 | 62.68 | ↓$0.18 (-0.29%) | 62.18 | 63.30 | 66.89K |
| 2024-10-22 | 63.50 | 63.36 | ↓$0.14 (-0.22%) | 62.78 | 63.77 | 57.50K |
| 2024-10-21 | 64.78 | 63.36 | ↓$1.42 (-2.19%) | 63.32 | 65.24 | 67.84K |
| 2024-10-18 | 64.29 | 64.45 | ↑$0.16 (0.25%) | 63.65 | 64.73 | 58.95K |
| 2024-10-17 | 64.04 | 63.84 | ↓$0.20 (-0.31%) | 63.51 | 64.51 | 30.35K |
| 2024-10-16 | 63.61 | 64.09 | ↑$0.48 (0.75%) | 63.45 | 64.82 | 46.82K |
| 2024-10-15 | 62.90 | 62.78 | ↓$0.12 (-0.19%) | 62.77 | 64.23 | 83.60K |
| 2024-10-14 | 62.81 | 63.36 | ↑$0.55 (0.88%) | 62.53 | 63.56 | 28.32K |
Create an account or log in to view more rows.
$MLR push baby push!
$MLR up we go
$MLR Be patient !!
$MLR holding unfortunately lol
$MLR my hands are made out of diamonds
$MLR Going up
$MLR Was last two days consolidation??
$MLR Market is going to crash hard tomorrow.
$MLR warming up
$MLR more calls coming in