NYSE - Delayed Quote USD

Miller Industries, Inc. (MLR)

45.60

+0.70

+(1.56%)

At close: 4:00:02 PM EDT

45.60

0.00

(0.00%)

After hours: 4:04:16 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	45.70	46.13	45.31	45.60	45.60	30,031
Jun 5, 2025	44.71	45.15	44.39	44.90	44.90	47,900
Jun 4, 2025	45.79	45.80	44.92	44.98	44.98	48,100
Jun 3, 2025	45.00	46.20	44.69	45.59	45.59	60,100
Jun 2, 2025	0.2 Dividend
Jun 2, 2025	45.40	45.40	44.32	44.84	44.84	73,800
May 30, 2025	45.05	45.79	45.05	45.33	45.13	71,200
May 29, 2025	45.66	45.90	44.85	45.56	45.36	60,900
May 28, 2025	45.89	46.00	45.06	45.28	45.08	61,600
May 27, 2025	45.15	46.17	44.58	45.76	45.56	47,600
May 23, 2025	43.78	44.64	43.75	44.34	44.14	40,300
May 22, 2025	44.63	45.12	43.93	44.75	44.55	47,000
May 21, 2025	45.65	46.12	44.66	44.77	44.57	56,800
May 20, 2025	46.32	47.40	46.04	46.23	46.03	53,000
May 19, 2025	45.60	46.77	45.60	46.67	46.46	35,600
May 16, 2025	46.07	46.68	46.02	46.37	46.17	52,300
May 15, 2025	45.83	46.55	45.83	46.00	45.80	51,700
May 14, 2025	46.91	47.33	45.93	45.93	45.73	71,200
May 13, 2025	47.16	47.72	46.77	47.29	47.08	69,400
May 12, 2025	46.98	47.73	46.52	46.74	46.53	119,000
May 9, 2025	45.13	46.21	45.11	45.20	45.00	75,100
May 8, 2025	44.18	45.90	42.96	45.03	44.83	102,100
May 7, 2025	42.64	42.71	41.78	42.24	42.05	63,100
May 6, 2025	42.21	42.58	41.81	42.09	41.90	44,900
May 5, 2025	41.92	43.00	41.89	42.45	42.26	46,500
May 2, 2025	42.16	42.90	41.94	42.48	42.29	66,500
May 1, 2025	40.98	41.80	40.45	41.57	41.39	56,600
Apr 30, 2025	41.04	41.04	39.84	40.81	40.63	78,000
Apr 29, 2025	40.80	41.72	40.76	41.34	41.16	47,000
Apr 28, 2025	41.25	41.71	40.65	41.14	40.96	59,500
Apr 25, 2025	41.59	41.84	40.90	41.48	41.30	64,800
Apr 24, 2025	41.05	42.26	40.94	42.24	42.05	62,300
Apr 23, 2025	41.79	42.10	40.72	41.00	40.82	71,200
Apr 22, 2025	40.14	41.38	39.33	40.49	40.31	78,800
Apr 21, 2025	39.73	39.91	39.20	39.62	39.45	68,800
Apr 17, 2025	39.68	40.56	39.68	40.19	40.01	86,800
Apr 16, 2025	40.16	40.60	39.17	39.72	39.54	66,100
Apr 15, 2025	40.23	40.96	39.98	40.66	40.48	72,100
Apr 14, 2025	41.61	41.99	40.00	40.65	40.47	95,600
Apr 11, 2025	40.45	41.19	39.67	41.08	40.90	60,100
Apr 10, 2025	40.46	41.01	39.47	40.45	40.27	95,000
Apr 9, 2025	38.70	42.57	38.62	41.84	41.66	163,500
Apr 8, 2025	40.69	40.69	38.54	38.99	38.82	153,400
Apr 7, 2025	38.25	41.24	37.40	39.61	39.44	120,700
Apr 4, 2025	39.05	40.19	37.91	39.81	39.63	191,100
Apr 3, 2025	41.52	42.69	40.22	40.43	40.25	158,200
Apr 2, 2025	42.14	43.85	42.14	43.55	43.36	136,900
Apr 1, 2025	42.11	43.21	41.75	42.95	42.76	161,100
Mar 31, 2025	41.83	42.64	41.47	42.37	42.18	143,400
Mar 28, 2025	43.50	44.04	42.01	42.43	42.24	79,400
Mar 27, 2025	44.46	44.82	43.21	43.62	43.43	114,200
Mar 26, 2025	43.78	44.82	43.23	44.69	44.49	154,800
Mar 25, 2025	43.94	45.08	43.20	43.86	43.67	117,300
Mar 24, 2025	43.87	44.37	43.54	44.30	44.10	98,500
Mar 21, 2025	43.78	44.27	42.34	42.76	42.57	479,400
Mar 20, 2025	44.01	45.29	44.01	44.41	44.21	100,500
Mar 19, 2025	44.48	44.83	43.72	44.51	44.31	129,700
Mar 18, 2025	44.09	44.88	43.39	44.49	44.29	147,800
Mar 17, 2025	0.2 Dividend
Mar 17, 2025	44.74	45.73	43.31	44.52	44.32	211,900
Mar 14, 2025	44.35	45.07	43.69	44.70	44.30	184,000
Mar 13, 2025	45.40	46.16	43.68	44.04	43.65	164,600
Mar 12, 2025	47.25	47.25	45.50	45.54	45.14	101,000
Mar 11, 2025	47.02	48.34	45.17	46.24	45.83	182,600
Mar 10, 2025	47.13	49.00	46.21	46.87	46.45	271,300
Mar 7, 2025	46.44	48.00	45.80	47.82	47.40	268,100
Mar 6, 2025	43.83	47.48	41.38	46.47	46.06	643,300
Mar 5, 2025	55.09	56.57	54.41	54.87	54.38	162,100
Mar 4, 2025	54.81	55.07	53.21	54.62	54.14	149,200
Mar 3, 2025	58.14	58.49	55.00	55.35	54.86	163,200
Feb 28, 2025	57.89	58.86	57.60	57.92	57.41	78,100
Feb 27, 2025	57.78	58.59	56.93	58.12	57.60	77,200
Feb 26, 2025	58.96	59.63	58.03	58.33	57.81	78,400
Feb 25, 2025	58.33	59.88	58.33	59.25	58.72	82,500
Feb 24, 2025	60.39	60.44	58.11	58.11	57.59	79,500
Feb 21, 2025	61.72	61.72	58.79	60.11	59.58	117,600
Feb 20, 2025	62.23	62.23	60.61	60.90	60.36	148,100
Feb 19, 2025	61.33	62.75	61.30	62.52	61.97	118,700
Feb 18, 2025	62.50	63.18	61.46	62.19	61.64	137,600
Feb 14, 2025	64.41	64.70	62.70	62.80	62.24	66,000
Feb 13, 2025	63.51	64.50	62.21	63.75	63.18	97,300
Feb 12, 2025	64.71	65.33	63.51	63.72	63.16	99,300
Feb 11, 2025	64.78	66.93	64.78	65.83	65.25	83,600
Feb 10, 2025	65.22	66.15	64.56	65.27	64.69	70,700
Feb 7, 2025	65.33	66.11	64.56	65.10	64.52	72,000
Feb 6, 2025	65.61	65.69	65.24	65.52	64.94	50,500
Feb 5, 2025	65.60	66.12	64.93	65.35	64.77	65,300
Feb 4, 2025	63.72	66.03	63.72	65.49	64.91	59,000
Feb 3, 2025	64.40	65.36	63.83	64.17	63.60	61,200
Jan 31, 2025	68.18	68.33	65.14	65.97	65.39	116,500
Jan 30, 2025	69.05	70.06	68.58	68.61	68.00	162,500
Jan 29, 2025	67.65	68.55	67.51	68.11	67.51	84,400
Jan 28, 2025	66.48	67.85	66.07	67.53	66.93	55,500
Jan 27, 2025	66.68	67.26	65.88	66.58	65.99	133,600
Jan 24, 2025	68.88	69.06	66.52	66.89	66.30	83,300
Jan 23, 2025	67.98	69.46	67.98	69.18	68.57	74,000
Jan 22, 2025	68.05	68.75	67.39	68.54	67.93	203,200
Jan 21, 2025	68.67	69.20	67.95	68.01	67.41	82,800
Jan 17, 2025	69.02	69.15	67.34	67.90	67.30	40,400
Jan 16, 2025	68.01	68.52	67.21	68.12	67.52	69,800
Jan 15, 2025	67.27	67.78	66.21	67.78	67.18	71,800
Jan 14, 2025	64.44	65.75	64.30	65.73	65.15	55,800
Jan 13, 2025	62.25	63.88	62.25	63.85	63.28	50,700
Jan 10, 2025	63.81	64.75	62.31	63.27	62.71	96,500
Jan 8, 2025	65.09	65.69	64.39	65.13	64.55	68,400
Jan 7, 2025	66.51	67.00	65.00	65.33	64.75	64,500
Jan 6, 2025	66.88	67.77	66.33	66.36	65.77	62,600
Jan 3, 2025	65.89	66.98	65.89	66.87	66.28	50,100
Jan 2, 2025	66.36	66.69	65.40	65.82	65.24	76,100
Dec 31, 2024	65.70	66.65	65.20	65.36	64.78	60,100
Dec 30, 2024	64.71	65.71	64.55	65.17	64.59	46,100
Dec 27, 2024	67.44	67.46	65.13	65.70	65.12	49,400
Dec 26, 2024	67.23	67.93	64.84	67.66	67.06	183,300
Dec 24, 2024	66.19	67.55	66.19	67.55	66.95	21,900
Dec 23, 2024	66.57	67.52	66.17	66.40	65.81	74,900
Dec 20, 2024	66.15	68.74	66.15	67.04	66.45	130,400
Dec 19, 2024	68.11	70.54	66.63	67.17	66.57	72,500
Dec 18, 2024	70.26	71.28	67.35	67.65	67.05	106,400
Dec 17, 2024	71.49	72.44	69.36	69.65	69.03	64,300
Dec 16, 2024	71.40	72.80	71.40	71.70	71.06	61,800
Dec 13, 2024	71.76	72.03	71.24	71.40	70.77	77,500
Dec 12, 2024	72.23	73.28	71.53	71.72	71.08	63,300
Dec 11, 2024	73.15	73.39	72.17	72.43	71.79	66,100
Dec 10, 2024	73.08	74.00	71.91	72.35	71.71	92,900
Dec 9, 2024	72.75	74.43	72.75	73.36	72.71	100,800
Dec 6, 2024	72.86	73.69	72.00	72.90	72.25	70,000
Dec 5, 2024	74.01	74.64	72.70	72.71	72.07	92,800
Dec 4, 2024	74.03	75.11	73.75	74.33	73.67	65,000
Dec 3, 2024	74.31	74.72	72.92	74.02	73.36	77,500
Dec 2, 2024	0.19 Dividend
Dec 2, 2024	73.59	76.25	73.10	74.31	73.65	70,300
Nov 29, 2024	75.34	75.64	73.62	73.62	72.78	42,700
Nov 27, 2024	74.30	75.65	74.30	74.72	73.87	104,900
Nov 26, 2024	73.45	74.68	72.25	74.27	73.42	108,400
Nov 25, 2024	72.79	73.99	72.75	73.66	72.82	161,000
Nov 22, 2024	67.58	71.95	67.58	71.93	71.11	170,300
Nov 21, 2024	67.14	67.80	66.60	67.25	66.48	75,100
Nov 20, 2024	67.47	68.00	65.77	66.83	66.07	111,800
Nov 19, 2024	66.83	68.16	66.14	67.97	67.19	76,900
Nov 18, 2024	65.64	68.32	65.01	67.36	66.59	100,700
Nov 15, 2024	67.66	68.39	66.04	66.16	65.40	112,900
Nov 14, 2024	68.76	69.00	66.95	67.41	66.64	163,200
Nov 13, 2024	75.00	76.96	65.82	68.64	67.86	274,000
Nov 12, 2024	77.14	78.25	76.61	76.63	75.75	81,700
Nov 11, 2024	76.19	77.13	75.51	76.87	75.99	127,900
Nov 8, 2024	75.23	76.74	74.01	75.14	74.28	118,800
Nov 7, 2024	74.80	76.02	74.32	74.83	73.98	63,500
Nov 6, 2024	71.95	76.26	71.66	75.21	74.35	134,600
Nov 5, 2024	66.81	69.45	66.81	69.18	68.39	50,900
Nov 4, 2024	66.36	67.55	66.32	67.06	66.29	53,900
Nov 1, 2024	65.99	66.66	65.88	66.37	65.61	40,700
Oct 31, 2024	67.77	67.77	65.63	65.64	64.89	56,000
Oct 30, 2024	67.28	68.75	67.27	67.36	66.59	46,000
Oct 29, 2024	67.25	68.13	66.14	67.67	66.90	65,300
Oct 28, 2024	66.35	68.06	66.35	67.76	66.99	88,800
Oct 25, 2024	65.39	66.25	64.76	66.00	65.25	64,500
Oct 24, 2024	62.80	65.45	62.80	65.07	64.33	88,000
Oct 23, 2024	62.86	63.30	62.18	62.68	61.96	66,900
Oct 22, 2024	63.50	63.77	62.78	63.36	62.64	57,500
Oct 21, 2024	64.78	65.24	63.32	63.36	62.64	67,800
Oct 18, 2024	64.29	64.73	63.65	64.45	63.71	58,900
Oct 17, 2024	64.04	64.51	63.51	63.84	63.11	30,400
Oct 16, 2024	63.61	64.82	63.45	64.09	63.36	46,800
Oct 15, 2024	62.90	64.22	62.77	62.78	62.06	83,600
Oct 14, 2024	62.81	63.56	62.53	63.36	62.64	28,300
Oct 11, 2024	61.00	63.06	60.45	62.99	62.27	67,500
Oct 10, 2024	62.16	62.29	60.05	60.67	59.98	113,600
Oct 9, 2024	62.23	64.86	62.05	62.90	62.18	124,100
Oct 8, 2024	62.16	62.29	61.02	62.25	61.54	75,800
Oct 7, 2024	61.52	62.72	61.34	62.46	61.75	51,500
Oct 4, 2024	63.13	63.13	61.52	61.99	61.28	68,800
Oct 3, 2024	62.71	62.71	61.52	61.84	61.13	82,600
Oct 2, 2024	61.07	63.90	60.52	62.80	62.08	185,600
Oct 1, 2024	60.91	60.91	58.68	59.86	59.18	86,000
Sep 30, 2024	60.17	61.03	59.38	61.00	60.30	56,700
Sep 27, 2024	60.34	61.16	59.55	60.20	59.51	41,900
Sep 26, 2024	61.16	61.16	59.62	59.65	58.97	40,300
Sep 25, 2024	60.49	61.26	60.09	60.32	59.63	66,900
Sep 24, 2024	61.43	61.58	60.00	60.55	59.86	64,700
Sep 23, 2024	61.50	62.25	60.35	61.00	60.30	142,700
Sep 20, 2024	60.70	61.99	60.07	61.50	60.80	338,500
Sep 19, 2024	61.25	62.00	60.08	61.50	60.80	102,500
Sep 18, 2024	58.83	60.91	58.60	60.00	59.31	80,900
Sep 17, 2024	58.80	59.61	58.47	58.78	58.11	82,200
Sep 16, 2024	58.62	58.73	57.67	58.14	57.48	60,300
Sep 13, 2024	58.69	59.32	57.85	58.05	57.39	43,700
Sep 12, 2024	57.22	58.58	56.82	57.81	57.15	80,000
Sep 11, 2024	56.50	57.31	55.50	56.89	56.24	46,700
Sep 10, 2024	57.05	57.47	56.35	57.04	56.39	152,200
Sep 9, 2024	0.19 Dividend
Sep 9, 2024	58.00	58.40	57.17	57.33	56.68	76,700
Sep 6, 2024	58.95	59.35	57.73	57.73	56.88	72,200
Sep 5, 2024	58.55	58.95	57.84	58.93	58.07	111,900
Sep 4, 2024	58.20	58.50	57.34	58.44	57.58	91,100
Sep 3, 2024	59.85	59.99	58.00	58.33	57.47	89,600
Aug 30, 2024	60.94	61.08	59.30	60.71	59.82	241,400
Aug 29, 2024	61.64	61.82	60.68	60.98	60.08	104,900
Aug 28, 2024	61.33	61.99	60.49	60.96	60.07	53,500
Aug 27, 2024	61.85	62.17	61.24	61.70	60.79	40,200
Aug 26, 2024	63.72	63.72	62.08	62.36	61.44	68,200
Aug 23, 2024	61.25	63.37	60.65	63.05	62.12	68,900
Aug 22, 2024	59.63	60.65	58.84	60.34	59.45	83,800
Aug 21, 2024	60.05	60.29	58.96	59.94	59.06	54,500
Aug 20, 2024	60.29	60.76	58.64	59.31	58.44	76,500
Aug 19, 2024	59.43	60.57	59.33	60.48	59.59	95,700
Aug 16, 2024	57.42	60.01	57.42	59.47	58.60	121,600
Aug 15, 2024	57.65	58.48	57.13	57.27	56.43	70,900
Aug 14, 2024	56.88	57.38	56.29	56.50	55.67	78,300
Aug 13, 2024	57.84	57.85	56.25	56.49	55.66	90,300
Aug 12, 2024	58.35	58.45	57.29	57.33	56.49	53,400
Aug 9, 2024	59.51	60.11	57.45	58.07	57.22	102,800
Aug 8, 2024	62.00	64.46	59.60	59.99	59.11	130,500
Aug 7, 2024	63.98	63.99	61.36	61.60	60.70	63,400
Aug 6, 2024	61.53	63.88	60.47	63.21	62.28	104,000
Aug 5, 2024	61.21	61.53	58.19	60.91	60.02	115,900
Aug 2, 2024	63.61	64.66	61.94	63.83	62.89	77,200
Aug 1, 2024	67.87	69.09	65.01	65.97	65.00	103,000
Jul 31, 2024	68.40	69.75	66.84	67.94	66.94	87,000
Jul 30, 2024	67.82	69.28	67.18	68.06	67.06	171,400
Jul 29, 2024	66.61	67.36	65.79	67.01	66.03	96,800
Jul 26, 2024	66.70	66.98	65.05	66.19	65.22	108,300
Jul 25, 2024	64.15	66.60	64.01	65.52	64.56	108,600
Jul 24, 2024	65.05	66.08	63.93	64.16	63.22	89,600
Jul 23, 2024	65.20	66.31	64.46	65.52	64.56	96,600
Jul 22, 2024	62.85	65.17	62.34	64.74	63.79	115,100
Jul 19, 2024	61.82	63.23	61.29	62.12	61.21	77,400
Jul 18, 2024	61.89	63.57	61.34	61.83	60.92	54,300
Jul 17, 2024	63.33	63.92	62.07	62.43	61.51	98,100
Jul 16, 2024	61.20	64.19	61.20	63.97	63.03	146,300
Jul 15, 2024	57.95	61.15	57.90	60.50	59.61	162,200
Jul 12, 2024	56.44	57.70	55.92	57.00	56.16	154,400
Jul 11, 2024	56.49	57.00	55.52	55.60	54.78	182,400
Jul 10, 2024	54.50	55.62	54.05	55.42	54.61	47,800
Jul 9, 2024	54.34	54.48	53.70	54.08	53.29	45,200
Jul 8, 2024	53.72	54.61	53.72	54.57	53.77	71,700
Jul 5, 2024	54.23	54.43	53.03	53.35	52.57	91,300
Jul 3, 2024	54.41	55.10	54.29	54.68	53.88	35,700
Jul 2, 2024	54.24	54.85	53.72	54.40	53.60	86,500
Jul 1, 2024	54.99	55.28	54.16	54.24	53.44	105,600
Jun 28, 2024	55.00	56.12	54.71	55.02	54.21	304,400
Jun 27, 2024	55.86	56.04	55.11	55.29	54.48	63,600
Jun 26, 2024	55.45	55.91	54.31	55.49	54.68	81,600
Jun 25, 2024	57.02	57.02	55.47	55.80	54.98	67,100
Jun 24, 2024	56.31	58.01	56.22	57.36	56.52	90,900
Jun 21, 2024	57.07	57.60	56.00	56.00	55.18	218,000
Jun 20, 2024	56.72	58.17	55.86	57.93	57.08	100,100
Jun 18, 2024	58.21	58.21	56.85	57.00	56.16	110,400
Jun 17, 2024	57.32	58.28	56.44	57.97	57.12	53,200
Jun 14, 2024	56.41	57.18	55.56	57.07	56.23	136,300
Jun 13, 2024	59.00	59.00	57.10	57.17	56.33	61,100
Jun 12, 2024	59.21	60.48	58.67	59.17	58.30	60,800
Jun 11, 2024	57.73	58.28	57.60	57.75	56.90	30,500
Jun 10, 2024	56.52	58.67	56.52	58.38	57.52	55,700
Jun 7, 2024	57.34	57.51	55.97	57.20	56.36	93,800

DORM Dorman Products, Inc.

126.67

-0.27%

HLLY Holley Inc.

2.1200

+1.92%

VC Visteon Corporation

83.52

+1.03%

APR.WA Auto Partner SA

19.88

-0.85%

MPAA Motorcar Parts of America, Inc.

11.92

+0.59%

LIMAF Linamar Corporation

45.38

+0.82%

CTTAY Continental Aktiengesellschaft

8.66

-0.75%

STRT Strattec Security Corporation

54.34

-0.17%

THRM Gentherm Incorporated

27.05

-0.07%

SRI Stoneridge, Inc.

5.65

+7.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Miller Industries, Inc. (MLR)

Related Tickers