Miller Industries Inc (MLR) Historical Stock Data
49.72 ↓0.57 (-1.13%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MLR is up 0.10% a day on average. There have been 16 days where Miller Industries Inc closed green and 14 days where MLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 50.01 | 49.72 | ↓$0.29 (-0.58%) | 49.66 | 50.24 | 43.50K |
| 2024-04-23 | 49.77 | 50.29 | ↑$0.52 (1.04%) | 49.52 | 50.84 | 48.82K |
| 2024-04-22 | 49.01 | 49.84 | ↑$0.83 (1.69%) | 48.91 | 50.07 | 44.81K |
| 2024-04-19 | 48.78 | 49.19 | ↑$0.41 (0.84%) | 48.51 | 49.80 | 64.94K |
| 2024-04-18 | 49.48 | 48.99 | ↓$0.49 (-0.99%) | 48.86 | 49.89 | 51.08K |
| 2024-04-17 | 50.87 | 49.28 | ↓$1.59 (-3.13%) | 49.24 | 51.00 | 48.80K |
| 2024-04-16 | 50.39 | 50.48 | ↑$0.09 (0.18%) | 49.94 | 50.79 | 39.46K |
| 2024-04-15 | 50.36 | 50.46 | ↑$0.10 (0.20%) | 50.09 | 50.82 | 40.55K |
| 2024-04-12 | 52.19 | 50.28 | ↓$1.91 (-3.66%) | 50.19 | 52.19 | 55.70K |
| 2024-04-11 | 51.13 | 52.25 | ↑$1.12 (2.19%) | 50.67 | 52.27 | 54.15K |
| 2024-04-10 | 52.52 | 51.13 | ↓$1.39 (-2.65%) | 51.05 | 53.08 | 62.59K |
| 2024-04-09 | 53.30 | 53.13 | ↓$0.17 (-0.32%) | 52.59 | 53.60 | 34.34K |
| 2024-04-08 | 53.16 | 53.01 | ↓$0.15 (-0.28%) | 52.85 | 53.82 | 55.26K |
| 2024-04-05 | 52.09 | 52.80 | ↑$0.71 (1.36%) | 51.85 | 53.00 | 55.14K |
| 2024-04-04 | 51.50 | 51.99 | ↑$0.49 (0.95%) | 51.22 | 52.88 | 63.47K |
| 2024-04-03 | 49.99 | 50.66 | ↑$0.67 (1.34%) | 49.96 | 51.30 | 162.62K |
| 2024-04-02 | 49.78 | 50.41 | ↑$0.63 (1.27%) | 49.72 | 51.16 | 64.65K |
| 2024-04-01 | 50.10 | 49.63 | ↓$0.47 (-0.94%) | 49.37 | 50.46 | 55.19K |
| 2024-03-29 | 50.29 | 50.10 | ↓$0.19 (-0.38%) | 49.73 | 50.56 | 88K |
| 2024-03-28 | 50.29 | 50.10 | ↓$0.19 (-0.38%) | 49.73 | 50.56 | 88K |
| 2024-03-27 | 49.73 | 50.15 | ↑$0.42 (0.84%) | 49.57 | 50.15 | 44.92K |
| 2024-03-26 | 50.19 | 49.31 | ↓$0.88 (-1.75%) | 49.03 | 50.45 | 52.16K |
| 2024-03-25 | 48.30 | 49.98 | ↑$1.68 (3.48%) | 48.30 | 50.02 | 73.92K |
| 2024-03-22 | 48.66 | 48.40 | ↓$0.26 (-0.53%) | 48.07 | 48.66 | 48.42K |
| 2024-03-21 | 48.43 | 48.48 | ↑$0.05 (0.10%) | 48.28 | 48.94 | 56.99K |
| 2024-03-20 | 47.39 | 48.23 | ↑$0.84 (1.77%) | 47.32 | 48.48 | 48.32K |
| 2024-03-19 | 47.00 | 47.67 | ↑$0.67 (1.43%) | 47.00 | 47.93 | 51.91K |
| 2024-03-18 | 47.37 | 47.25 | ↓$0.12 (-0.25%) | 47.25 | 48.08 | 68.18K |
| 2024-03-15 | 46.84 | 47.56 | ↑$0.72 (1.54%) | 46.84 | 48.00 | 125.02K |
| 2024-03-14 | 48.13 | 47.39 | ↓$0.74 (-1.54%) | 47.01 | 48.42 | 63.33K |
Create an account or log in to view more rows.
$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
$MLR i am trading for a better future!
$MLR whelp. you win this round. goodluck
$MLR just waiting ….
$MLR We will not sell!