Miller Industries Inc (MLR) Historical Stock Data
24.11 ↓0.04 (-0.17%)
As of May 24, 2022, 2:06pm EST.
Historical Data
In the past 30 trading days, MLR is down -0.31% a day on average. There have been 11 days where Miller Industries Inc closed green and 19 days where MLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 23.91 | 24.15 | ↑$0.24 (1.00%) | 23.80 | 24.30 | 34.17K |
| 2022-05-20 | 24.14 | 23.62 | ↓$0.52 (-2.15%) | 23.06 | 24.14 | 61.11K |
| 2022-05-19 | 24.00 | 23.92 | ↓$0.08 (-0.33%) | 23.69 | 24.33 | 77.68K |
| 2022-05-18 | 24.25 | 24.06 | ↓$0.19 (-0.78%) | 24.04 | 24.49 | 56.56K |
| 2022-05-17 | 24.45 | 24.43 | ↓$0.02 (-0.08%) | 24.25 | 24.69 | 57.51K |
| 2022-05-16 | 24.29 | 24.25 | ↓$0.04 (-0.16%) | 24.03 | 24.51 | 48.18K |
| 2022-05-13 | 24.95 | 24.31 | ↓$0.64 (-2.57%) | 24.13 | 24.95 | 54.11K |
| 2022-05-12 | 24.72 | 24.57 | ↓$0.15 (-0.61%) | 24.15 | 24.72 | 43.13K |
| 2022-05-11 | 25.62 | 24.78 | ↓$0.84 (-3.28%) | 24.71 | 25.67 | 35.03K |
| 2022-05-10 | 26.17 | 25.48 | ↓$0.69 (-2.64%) | 25.14 | 26.24 | 43.69K |
| 2022-05-09 | 26.15 | 26.02 | ↓$0.13 (-0.50%) | 25.99 | 26.32 | 51.06K |
| 2022-05-06 | 26.35 | 26.34 | ↓$0.01 (-0.04%) | 26.11 | 26.60 | 53.92K |
| 2022-05-05 | 26.72 | 26.51 | ↓$0.21 (-0.79%) | 26.22 | 26.72 | 50.11K |
| 2022-05-04 | 26.54 | 27.19 | ↑$0.65 (2.44%) | 26.54 | 27.22 | 58.09K |
| 2022-05-03 | 26.83 | 26.75 | ↓$0.08 (-0.30%) | 26.68 | 27.02 | 73.72K |
| 2022-05-02 | 26.66 | 26.74 | ↑$0.08 (0.30%) | 26.45 | 26.93 | 29.67K |
| 2022-04-29 | 27.34 | 26.81 | ↓$0.53 (-1.94%) | 26.76 | 27.63 | 51.97K |
| 2022-04-28 | 27.14 | 27.44 | ↑$0.30 (1.11%) | 26.63 | 27.70 | 36.20K |
| 2022-04-27 | 26.95 | 26.77 | ↓$0.18 (-0.67%) | 26.65 | 27.20 | 46.89K |
| 2022-04-26 | 27.43 | 26.90 | ↓$0.53 (-1.93%) | 26.80 | 27.43 | 30.84K |
| 2022-04-25 | 27.54 | 27.62 | ↑$0.08 (0.29%) | 27.11 | 27.78 | 42.32K |
| 2022-04-22 | 28.32 | 27.86 | ↓$0.46 (-1.62%) | 27.86 | 28.50 | 120.20K |
| 2022-04-21 | 28.27 | 28.47 | ↑$0.20 (0.71%) | 28.27 | 28.98 | 132.83K |
| 2022-04-20 | 28.00 | 28.27 | ↑$0.27 (0.96%) | 27.96 | 28.89 | 105.28K |
| 2022-04-19 | 27.25 | 27.98 | ↑$0.73 (2.68%) | 27.11 | 28.40 | 137.17K |
| 2022-04-18 | 27.13 | 27.35 | ↑$0.22 (0.81%) | 26.87 | 27.35 | 38.41K |
| 2022-04-14 | 27.77 | 27.10 | ↓$0.67 (-2.41%) | 27.02 | 27.99 | 37.30K |
| 2022-04-13 | 27.60 | 27.75 | ↑$0.15 (0.54%) | 27.60 | 28.20 | 32.50K |
| 2022-04-12 | 27.80 | 27.57 | ↓$0.23 (-0.83%) | 27.24 | 28.20 | 78.83K |
| 2022-04-11 | 26.87 | 27.80 | ↑$0.93 (3.46%) | 26.87 | 27.94 | 133.31K |
Create an account or log in to view more rows.
$MLR I'm friggin bored. Just give us our money already
$MLR GET IN mofos!!!
$MLR don’t be boring today beast
$MLR go time
$MLR beauty. Bag secured
$MLR Green by EOD guarentee
$MLR She's gettin' ready to...