Miller Industries Inc (MLR) Historical Stock Data
67.04 ↓0.13 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLR is down -0.36% a day on average. There have been 14 days where Miller Industries Inc closed green and 16 days where MLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 66.15 | 67.04 | ↑$0.89 (1.35%) | 66.15 | 68.74 | 130.39K |
| 2024-12-19 | 68.11 | 67.17 | ↓$0.94 (-1.38%) | 66.63 | 70.54 | 72.46K |
| 2024-12-18 | 70.26 | 67.65 | ↓$2.61 (-3.71%) | 67.35 | 71.28 | 106.36K |
| 2024-12-17 | 71.49 | 69.65 | ↓$1.84 (-2.57%) | 69.37 | 72.44 | 64.30K |
| 2024-12-16 | 71.40 | 71.70 | ↑$0.30 (0.42%) | 71.40 | 72.80 | 61.80K |
| 2024-12-13 | 71.76 | 71.40 | ↓$0.36 (-0.50%) | 71.24 | 72.03 | 77.52K |
| 2024-12-12 | 72.23 | 71.72 | ↓$0.51 (-0.71%) | 71.53 | 73.28 | 63.32K |
| 2024-12-11 | 73.15 | 72.43 | ↓$0.72 (-0.98%) | 72.17 | 73.39 | 66.08K |
| 2024-12-10 | 73.08 | 72.35 | ↓$0.73 (-1.00%) | 71.91 | 74.00 | 92.94K |
| 2024-12-09 | 72.75 | 73.36 | ↑$0.61 (0.84%) | 72.75 | 74.43 | 100.81K |
| 2024-12-06 | 72.87 | 72.90 | ↑$0.04 (0.05%) | 72.00 | 73.69 | 70.04K |
| 2024-12-05 | 74.01 | 72.71 | ↓$1.30 (-1.76%) | 72.70 | 74.64 | 92.79K |
| 2024-12-04 | 74.03 | 74.33 | ↑$0.30 (0.41%) | 73.75 | 75.11 | 64.96K |
| 2024-12-03 | 74.31 | 74.02 | ↓$0.29 (-0.39%) | 72.92 | 74.72 | 77.52K |
| 2024-12-02 | 73.59 | 74.31 | ↑$0.72 (0.98%) | 73.10 | 76.25 | 70.25K |
| 2024-11-29 | 75.34 | 73.62 | ↓$1.72 (-2.28%) | 73.62 | 75.64 | 42.70K |
| 2024-11-27 | 74.30 | 74.72 | ↑$0.42 (0.57%) | 74.30 | 75.65 | 104.94K |
| 2024-11-26 | 73.45 | 74.27 | ↑$0.82 (1.12%) | 72.25 | 74.68 | 108.41K |
| 2024-11-25 | 72.79 | 73.66 | ↑$0.87 (1.20%) | 72.75 | 73.99 | 161.04K |
| 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 |
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