Miller Industries Inc (MLR) Historical Stock Data
36.18 ↓0.08 (-0.22%)
As of Market Close on June 8th, 2023.
Historical Data
In the past 30 trading days, MLR is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 36.40 | 36.18 | ↓$0.22 (-0.60%) | 35.68 | 36.47 | 24.88K |
| 2023-06-07 | 35.68 | 36.26 | ↑$0.58 (1.63%) | 35.47 | 36.30 | 69.87K |
| 2023-06-06 | 33.40 | 35.36 | ↑$1.96 (5.87%) | 33.09 | 35.65 | 56.74K |
| 2023-06-05 | 34.01 | 33.25 | ↓$0.76 (-2.23%) | 33.14 | 34.11 | 24.64K |
| 2023-06-02 | 32.85 | 34.12 | ↑$1.27 (3.87%) | 32.83 | 34.40 | 35.93K |
| 2023-06-01 | 33.15 | 32.83 | ↓$0.32 (-0.97%) | 32.48 | 33.20 | 22.54K |
| 2023-05-31 | 33.75 | 32.86 | ↓$0.89 (-2.64%) | 32.63 | 34.19 | 18.34K |
| 2023-05-30 | 34.01 | 33.69 | ↓$0.32 (-0.94%) | 33.62 | 34.29 | 22.32K |
| 2023-05-26 | 34.58 | 33.98 | ↓$0.60 (-1.75%) | 33.94 | 34.58 | 11.97K |
| 2023-05-25 | 34.12 | 34.11 | ↓$0.01 (-0.03%) | 33.91 | 34.33 | 12.19K |
| 2023-05-24 | 34.56 | 34.35 | ↓$0.21 (-0.61%) | 34.25 | 34.61 | 17.91K |
| 2023-05-23 | 34.38 | 34.81 | ↑$0.43 (1.25%) | 34.38 | 35.10 | 19.93K |
| 2023-05-22 | 34.75 | 34.72 | ↓$0.03 (-0.09%) | 34.37 | 34.88 | 30.86K |
| 2023-05-19 | 35.50 | 34.81 | ↓$0.69 (-1.94%) | 34.66 | 35.50 | 39.68K |
| 2023-05-18 | 34.95 | 35.25 | ↑$0.30 (0.86%) | 34.55 | 35.50 | 27.39K |
| 2023-05-17 | 34.50 | 34.95 | ↑$0.45 (1.30%) | 34.38 | 35.12 | 27.93K |
| 2023-05-16 | 34.79 | 34.48 | ↓$0.31 (-0.89%) | 34.35 | 35.21 | 17.18K |
| 2023-05-15 | 35.16 | 34.97 | ↓$0.19 (-0.54%) | 34.75 | 35.16 | 22.85K |
| 2023-05-12 | 34.62 | 34.89 | ↑$0.27 (0.78%) | 34.21 | 35.00 | 22.35K |
| 2023-05-11 | 34.01 | 34.67 | ↑$0.66 (1.94%) | 33.21 | 34.78 | 28.27K |
| 2023-05-10 | 34.50 | 34.36 | ↓$0.14 (-0.41%) | 33.77 | 34.73 | 37.71K |
| 2023-05-09 | 33.19 | 34.52 | ↑$1.33 (4.01%) | 32.91 | 34.82 | 51.21K |
| 2023-05-08 | 33.73 | 33.40 | ↓$0.33 (-0.98%) | 33.18 | 33.75 | 23.61K |
| 2023-05-05 | 34.47 | 33.65 | ↓$0.82 (-2.38%) | 33.23 | 34.53 | 38.31K |
| 2023-05-04 | 34.33 | 33.59 | ↓$0.74 (-2.16%) | 33.17 | 34.69 | 31.68K |
| 2023-05-03 | 34.25 | 34.22 | ↓$0.03 (-0.09%) | 34.13 | 34.93 | 39.48K |
| 2023-05-02 | 34.23 | 34.16 | ↓$0.07 (-0.20%) | 33.19 | 34.38 | 32.36K |
| 2023-05-01 | 32.68 | 33.99 | ↑$1.31 (4.01%) | 32.68 | 34.15 | 45.20K |
| 2023-04-28 | 32.67 | 32.60 | ↓$0.07 (-0.21%) | 32.50 | 33.34 | 26.14K |
| 2023-04-27 | 32.52 | 32.85 | ↑$0.33 (1.01%) | 32.45 | 32.89 | 19.25K |
Create an account or log in to view more rows.
$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!
$MLR day trade is ok to buy here but sell later
$MLR bought more
$MLR I'm friggin bored. Just give us our money already