NYSE - Nasdaq Real Time Price USD

Miller Industries, Inc. (MLR)

Compare
63.27
-1.86
(-2.86%)
At close: January 10 at 4:00:02 PM EST
63.27
0.00
(0.00%)
After hours: January 10 at 4:01:25 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 63.81 64.75 62.31 63.27 63.27 96,500
Jan 8, 2025 65.09 65.69 64.39 65.13 65.13 68,400
Jan 7, 2025 66.51 67.00 65.00 65.33 65.33 64,500
Jan 6, 2025 66.88 67.77 66.33 66.36 66.36 62,600
Jan 3, 2025 65.89 66.98 65.89 66.87 66.87 50,100
Jan 2, 2025 66.36 66.69 65.40 65.82 65.82 76,100
Dec 31, 2024 65.70 66.65 65.20 65.36 65.36 60,100
Dec 30, 2024 64.71 65.71 64.55 65.17 65.17 46,100
Dec 27, 2024 67.44 67.46 65.13 65.70 65.70 49,400
Dec 26, 2024 67.23 67.93 64.84 67.66 67.66 183,300
Dec 24, 2024 66.19 67.55 66.19 67.55 67.55 21,900
Dec 23, 2024 66.57 67.52 66.17 66.40 66.40 74,900
Dec 20, 2024 66.15 68.74 66.15 67.04 67.04 130,400
Dec 19, 2024 68.11 70.54 66.63 67.17 67.17 72,500
Dec 18, 2024 70.26 71.28 67.35 67.65 67.65 106,400
Dec 17, 2024 71.49 72.44 69.36 69.65 69.65 64,300
Dec 16, 2024 71.40 72.80 71.40 71.70 71.70 61,800
Dec 13, 2024 71.76 72.03 71.24 71.40 71.40 77,500
Dec 12, 2024 72.23 73.28 71.53 71.72 71.72 63,300
Dec 11, 2024 73.15 73.39 72.17 72.43 72.43 66,100
Dec 10, 2024 73.08 74.00 71.91 72.35 72.35 92,900
Dec 9, 2024 72.75 74.43 72.75 73.36 73.36 100,800
Dec 6, 2024 72.86 73.69 72.00 72.90 72.90 70,000
Dec 5, 2024 74.01 74.64 72.70 72.71 72.71 92,800
Dec 4, 2024 74.03 75.11 73.75 74.33 74.33 65,000
Dec 3, 2024 74.31 74.72 72.92 74.02 74.02 77,500
Dec 2, 2024 0.19 Dividend
Dec 2, 2024 73.59 76.25 73.10 74.31 74.31 70,300
Nov 29, 2024 75.34 75.64 73.62 73.62 73.43 42,700
Nov 27, 2024 74.30 75.65 74.30 74.72 74.53 104,900
Nov 26, 2024 73.45 74.68 72.25 74.27 74.08 108,400
Nov 25, 2024 72.79 73.99 72.75 73.66 73.47 161,000
Nov 22, 2024 67.58 71.95 67.58 71.93 71.74 170,300
Nov 21, 2024 67.14 67.80 66.60 67.25 67.08 75,100
Nov 20, 2024 67.47 68.00 65.77 66.83 66.66 111,800
Nov 19, 2024 66.83 68.16 66.14 67.97 67.79 76,900
Nov 18, 2024 65.64 68.32 65.01 67.36 67.19 100,700
Nov 15, 2024 67.66 68.39 66.04 66.16 65.99 112,900
Nov 14, 2024 68.76 69.00 66.95 67.41 67.24 163,200
Nov 13, 2024 75.00 76.96 65.82 68.64 68.46 274,000
Nov 12, 2024 77.14 78.25 76.61 76.63 76.43 81,700
Nov 11, 2024 76.19 77.13 75.51 76.87 76.67 127,900
Nov 8, 2024 75.23 76.74 74.01 75.14 74.95 118,800
Nov 7, 2024 74.80 76.02 74.32 74.83 74.64 63,500
Nov 6, 2024 71.95 76.26 71.66 75.21 75.02 134,600
Nov 5, 2024 66.81 69.45 66.81 69.18 69.00 50,900
Nov 4, 2024 66.36 67.55 66.32 67.06 66.89 53,900
Nov 1, 2024 65.99 66.66 65.88 66.37 66.20 40,700
Oct 31, 2024 67.77 67.77 65.63 65.64 65.47 56,000
Oct 30, 2024 67.28 68.75 67.27 67.36 67.19 46,000
Oct 29, 2024 67.25 68.13 66.14 67.67 67.50 65,300
Oct 28, 2024 66.35 68.06 66.35 67.76 67.59 88,800
Oct 25, 2024 65.39 66.25 64.76 66.00 65.83 64,500
Oct 24, 2024 62.80 65.45 62.80 65.07 64.90 88,000
Oct 23, 2024 62.86 63.30 62.18 62.68 62.52 66,900
Oct 22, 2024 63.50 63.77 62.78 63.36 63.20 57,500
Oct 21, 2024 64.78 65.24 63.32 63.36 63.20 67,800
Oct 18, 2024 64.29 64.73 63.65 64.45 64.28 58,900
Oct 17, 2024 64.04 64.51 63.51 63.84 63.68 30,400
Oct 16, 2024 63.61 64.82 63.45 64.09 63.92 46,800
Oct 15, 2024 62.90 64.22 62.77 62.78 62.62 83,600
Oct 14, 2024 62.81 63.56 62.53 63.36 63.20 28,300
Oct 11, 2024 61.00 63.06 60.45 62.99 62.83 67,500
Oct 10, 2024 62.16 62.29 60.05 60.67 60.51 113,600
Oct 9, 2024 62.23 64.86 62.05 62.90 62.74 124,100
Oct 8, 2024 62.16 62.29 61.02 62.25 62.09 75,800
Oct 7, 2024 61.52 62.72 61.34 62.46 62.30 51,500
Oct 4, 2024 63.13 63.13 61.52 61.99 61.83 68,800
Oct 3, 2024 62.71 62.71 61.52 61.84 61.68 82,600
Oct 2, 2024 61.07 63.90 60.52 62.80 62.64 185,600
Oct 1, 2024 60.91 60.91 58.68 59.86 59.71 86,000
Sep 30, 2024 60.17 61.03 59.38 61.00 60.84 56,700
Sep 27, 2024 60.34 61.16 59.55 60.20 60.04 41,900
Sep 26, 2024 61.16 61.16 59.62 59.65 59.50 40,300
Sep 25, 2024 60.49 61.26 60.09 60.32 60.16 66,900
Sep 24, 2024 61.43 61.58 60.00 60.55 60.39 64,700
Sep 23, 2024 61.50 62.25 60.35 61.00 60.84 142,700
Sep 20, 2024 60.70 61.99 60.07 61.50 61.34 338,500
Sep 19, 2024 61.25 62.00 60.08 61.50 61.34 102,500
Sep 18, 2024 58.83 60.91 58.60 60.00 59.85 80,900
Sep 17, 2024 58.80 59.61 58.47 58.78 58.63 82,200
Sep 16, 2024 58.62 58.73 57.67 58.14 57.99 60,300
Sep 13, 2024 58.69 59.32 57.85 58.05 57.90 43,700
Sep 12, 2024 57.22 58.58 56.82 57.81 57.66 80,000
Sep 11, 2024 56.50 57.31 55.50 56.89 56.74 46,700
Sep 10, 2024 57.05 57.47 56.35 57.04 56.89 152,200
Sep 9, 2024 0.19 Dividend
Sep 9, 2024 58.00 58.40 57.17 57.33 57.18 76,700
Sep 6, 2024 58.95 59.35 57.73 57.73 57.39 72,200
Sep 5, 2024 58.55 58.95 57.84 58.93 58.58 111,900
Sep 4, 2024 58.20 58.50 57.34 58.44 58.10 91,100
Sep 3, 2024 59.85 59.99 58.00 58.33 57.99 89,600
Aug 30, 2024 60.94 61.08 59.30 60.71 60.35 241,400
Aug 29, 2024 61.64 61.82 60.68 60.98 60.62 104,900
Aug 28, 2024 61.33 61.99 60.49 60.96 60.60 53,500
Aug 27, 2024 61.85 62.17 61.24 61.70 61.34 40,200
Aug 26, 2024 63.72 63.72 62.08 62.36 61.99 68,200
Aug 23, 2024 61.25 63.37 60.65 63.05 62.68 68,900
Aug 22, 2024 59.63 60.65 58.84 60.34 59.99 83,800
Aug 21, 2024 60.05 60.29 58.96 59.94 59.59 54,500
Aug 20, 2024 60.29 60.76 58.64 59.31 58.96 76,500
Aug 19, 2024 59.43 60.57 59.33 60.48 60.13 95,700
Aug 16, 2024 57.42 60.01 57.42 59.47 59.12 121,600
Aug 15, 2024 57.65 58.48 57.13 57.27 56.93 70,900
Aug 14, 2024 56.88 57.38 56.29 56.50 56.17 78,300
Aug 13, 2024 57.84 57.85 56.25 56.49 56.16 90,300
Aug 12, 2024 58.35 58.45 57.29 57.33 56.99 53,400
Aug 9, 2024 59.51 60.11 57.45 58.07 57.73 102,800
Aug 8, 2024 62.00 64.46 59.60 59.99 59.64 130,500
Aug 7, 2024 63.98 63.99 61.36 61.60 61.24 63,400
Aug 6, 2024 61.53 63.88 60.47 63.21 62.84 104,000
Aug 5, 2024 61.21 61.53 58.19 60.91 60.55 115,900
Aug 2, 2024 63.61 64.66 61.94 63.83 63.46 77,200
Aug 1, 2024 67.87 69.09 65.01 65.97 65.58 103,000
Jul 31, 2024 68.40 69.75 66.84 67.94 67.54 87,000
Jul 30, 2024 67.82 69.28 67.18 68.06 67.66 171,400
Jul 29, 2024 66.61 67.36 65.79 67.01 66.62 96,800
Jul 26, 2024 66.70 66.98 65.05 66.19 65.80 108,300
Jul 25, 2024 64.15 66.60 64.01 65.52 65.14 108,600
Jul 24, 2024 65.05 66.08 63.93 64.16 63.78 89,600
Jul 23, 2024 65.20 66.31 64.46 65.52 65.14 96,600
Jul 22, 2024 62.85 65.17 62.34 64.74 64.36 115,100
Jul 19, 2024 61.82 63.23 61.29 62.12 61.76 77,400
Jul 18, 2024 61.89 63.57 61.34 61.83 61.47 54,300
Jul 17, 2024 63.33 63.92 62.07 62.43 62.06 98,100
Jul 16, 2024 61.20 64.19 61.20 63.97 63.59 146,300
Jul 15, 2024 57.95 61.15 57.90 60.50 60.15 162,200
Jul 12, 2024 56.44 57.70 55.92 57.00 56.67 154,400
Jul 11, 2024 56.49 57.00 55.52 55.60 55.27 182,400
Jul 10, 2024 54.50 55.62 54.05 55.42 55.10 47,800
Jul 9, 2024 54.34 54.48 53.70 54.08 53.76 45,200
Jul 8, 2024 53.72 54.61 53.72 54.57 54.25 71,700
Jul 5, 2024 54.23 54.43 53.03 53.35 53.04 91,300
Jul 3, 2024 54.41 55.10 54.29 54.68 54.36 35,700
Jul 2, 2024 54.24 54.85 53.72 54.40 54.08 86,500
Jul 1, 2024 54.99 55.28 54.16 54.24 53.92 105,600
Jun 28, 2024 55.00 56.12 54.71 55.02 54.70 304,400
Jun 27, 2024 55.86 56.04 55.11 55.29 54.97 63,600
Jun 26, 2024 55.45 55.91 54.31 55.49 55.16 81,600
Jun 25, 2024 57.02 57.02 55.47 55.80 55.47 67,100
Jun 24, 2024 56.31 58.01 56.22 57.36 57.02 90,900
Jun 21, 2024 57.07 57.60 56.00 56.00 55.67 218,000
Jun 20, 2024 56.72 58.17 55.86 57.93 57.59 100,100
Jun 18, 2024 58.21 58.21 56.85 57.00 56.67 110,400
Jun 17, 2024 57.32 58.28 56.44 57.97 57.63 53,200
Jun 14, 2024 56.41 57.18 55.56 57.07 56.74 136,300
Jun 13, 2024 59.00 59.00 57.10 57.17 56.83 61,100
Jun 12, 2024 59.21 60.48 58.67 59.17 58.82 60,800
Jun 11, 2024 57.73 58.28 57.60 57.75 57.41 30,500
Jun 10, 2024 56.52 58.67 56.52 58.38 58.04 55,700
Jun 7, 2024 57.34 57.51 55.97 57.20 56.86 93,800
Jun 6, 2024 58.26 58.73 57.74 57.75 57.41 36,500
Jun 5, 2024 57.86 58.71 57.71 58.59 58.25 35,800
Jun 4, 2024 58.20 58.38 57.06 57.81 57.47 56,400
Jun 3, 2024 0.19 Dividend
Jun 3, 2024 61.28 61.52 58.72 58.73 58.39 69,000
May 31, 2024 59.85 61.87 59.45 60.80 60.25 130,700
May 30, 2024 57.84 59.52 57.80 59.24 58.71 45,300
May 29, 2024 58.11 58.31 57.21 57.77 57.25 89,400
May 28, 2024 59.71 59.71 58.55 59.01 58.48 59,400
May 24, 2024 58.57 59.43 58.19 59.35 58.82 39,100
May 23, 2024 58.81 58.81 57.95 58.53 58.00 64,300
May 22, 2024 59.23 59.67 58.66 58.86 58.33 42,400
May 21, 2024 59.49 59.49 58.27 59.15 58.62 63,300
May 20, 2024 59.98 60.66 59.46 59.79 59.25 91,300
May 17, 2024 60.03 60.03 59.42 59.87 59.33 48,700
May 16, 2024 60.68 60.68 59.40 59.86 59.32 60,200
May 15, 2024 59.83 60.63 59.30 60.63 60.09 74,700
May 14, 2024 58.52 59.70 57.99 59.53 59.00 72,100
May 13, 2024 58.14 58.49 57.41 57.81 57.29 66,800
May 10, 2024 58.50 58.92 56.44 57.80 57.28 63,900
May 9, 2024 56.21 60.14 56.21 57.90 57.38 166,000
May 8, 2024 55.25 55.70 54.64 55.21 54.71 33,900
May 7, 2024 54.68 56.17 54.24 55.32 54.82 104,600
May 6, 2024 53.53 54.56 53.30 54.22 53.73 79,900
May 3, 2024 52.76 53.46 51.30 52.97 52.49 130,300
May 2, 2024 49.48 51.21 49.25 51.07 50.61 65,700
May 1, 2024 48.36 49.54 48.36 49.21 48.77 59,500
Apr 30, 2024 49.23 49.23 48.34 48.71 48.27 41,200
Apr 29, 2024 49.25 49.45 48.57 49.37 48.93 55,900
Apr 26, 2024 49.41 49.41 48.70 49.08 48.64 20,900
Apr 25, 2024 49.30 49.70 48.61 49.00 48.56 37,800
Apr 24, 2024 50.01 50.24 49.66 49.72 49.27 43,500
Apr 23, 2024 49.77 50.84 49.52 50.29 49.84 48,800
Apr 22, 2024 49.01 50.07 48.91 49.84 49.39 44,800
Apr 19, 2024 48.78 49.80 48.51 49.19 48.75 64,900
Apr 18, 2024 49.48 49.89 48.86 48.99 48.55 51,100
Apr 17, 2024 50.87 51.00 49.24 49.28 48.84 48,800
Apr 16, 2024 50.39 50.79 49.94 50.48 50.03 39,500
Apr 15, 2024 50.36 50.82 50.09 50.46 50.01 40,500
Apr 12, 2024 52.19 52.19 50.19 50.28 49.83 55,700
Apr 11, 2024 51.13 52.27 50.67 52.25 51.78 54,100
Apr 10, 2024 52.52 53.08 51.05 51.13 50.67 62,600
Apr 9, 2024 53.30 53.60 52.59 53.13 52.65 34,300
Apr 8, 2024 53.16 53.82 52.85 53.01 52.53 55,300
Apr 5, 2024 52.09 53.00 51.85 52.80 52.33 55,100
Apr 4, 2024 51.50 52.88 51.22 51.99 51.52 63,500
Apr 3, 2024 49.99 51.30 49.96 50.66 50.21 162,600
Apr 2, 2024 49.78 51.16 49.72 50.41 49.96 64,500
Apr 1, 2024 50.10 50.46 49.37 49.63 49.18 55,200
Mar 28, 2024 50.29 50.56 49.73 50.10 49.65 88,000
Mar 27, 2024 49.73 50.15 49.57 50.15 49.70 44,900
Mar 26, 2024 50.19 50.45 49.03 49.31 48.87 52,200
Mar 25, 2024 48.30 50.02 48.30 49.98 49.53 73,900
Mar 22, 2024 48.66 48.66 48.07 48.40 47.97 48,400
Mar 21, 2024 48.43 48.94 48.28 48.48 48.05 57,000
Mar 20, 2024 47.39 48.48 47.32 48.23 47.80 48,300
Mar 19, 2024 47.00 47.93 47.00 47.67 47.24 51,900
Mar 18, 2024 47.37 48.08 47.25 47.25 46.83 68,200
Mar 15, 2024 0.19 Dividend
Mar 15, 2024 46.84 48.00 46.84 47.56 47.13 125,000
Mar 14, 2024 48.13 48.42 47.01 47.39 46.78 63,300
Mar 13, 2024 48.04 49.00 48.01 48.12 47.50 57,500
Mar 12, 2024 47.53 48.79 47.41 48.13 47.51 51,000
Mar 11, 2024 48.40 48.68 47.72 47.77 47.15 42,300
Mar 8, 2024 49.98 50.19 48.03 48.18 47.56 92,000
Mar 7, 2024 50.45 51.37 48.43 49.95 49.30 185,800
Mar 6, 2024 45.00 45.45 44.55 45.07 44.49 86,600
Mar 5, 2024 45.64 45.98 44.54 44.67 44.09 34,100
Mar 4, 2024 45.38 45.95 45.08 45.66 45.07 59,400
Mar 1, 2024 45.24 45.54 44.86 45.28 44.69 36,200
Feb 29, 2024 44.90 45.50 44.59 45.01 44.43 57,700
Feb 28, 2024 44.11 44.64 44.11 44.56 43.98 47,100
Feb 27, 2024 44.59 44.70 43.71 44.49 43.91 47,300
Feb 26, 2024 43.54 44.65 43.54 44.18 43.61 78,100
Feb 23, 2024 42.73 43.57 42.59 43.57 43.01 38,400
Feb 22, 2024 42.46 42.74 42.36 42.65 42.10 22,300
Feb 21, 2024 42.65 42.65 42.23 42.64 42.09 29,300
Feb 20, 2024 42.92 43.05 42.41 42.72 42.17 40,300
Feb 16, 2024 43.60 43.94 42.83 43.20 42.64 44,200
Feb 15, 2024 42.76 43.95 42.46 43.94 43.37 55,900
Feb 14, 2024 42.37 42.80 42.07 42.64 42.09 39,400
Feb 13, 2024 43.00 43.13 41.94 42.04 41.50 106,200
Feb 12, 2024 43.42 44.30 43.19 43.96 43.39 93,700
Feb 9, 2024 42.75 43.37 42.41 43.35 42.79 38,300
Feb 8, 2024 42.41 43.00 42.25 42.59 42.04 52,800
Feb 7, 2024 41.07 42.63 40.63 42.61 42.06 59,600
Feb 6, 2024 40.10 40.51 39.92 40.39 39.87 22,500
Feb 5, 2024 40.61 40.62 40.16 40.20 39.68 32,000
Feb 2, 2024 40.59 41.07 40.29 40.76 40.23 48,900
Feb 1, 2024 40.39 40.93 40.07 40.84 40.31 40,000
Jan 31, 2024 41.16 41.24 40.24 40.25 39.73 57,200
Jan 30, 2024 41.38 41.81 40.98 41.10 40.57 52,200
Jan 29, 2024 41.09 41.54 40.33 41.52 40.98 45,200
Jan 26, 2024 41.64 41.81 41.17 41.19 40.66 37,500
Jan 25, 2024 40.96 41.46 40.90 41.33 40.80 73,900
Jan 24, 2024 40.72 40.84 40.24 40.54 40.02 25,700
Jan 23, 2024 40.59 40.64 40.00 40.30 39.78 47,200
Jan 22, 2024 39.57 40.31 39.49 40.21 39.69 47,900
Jan 19, 2024 39.32 39.49 38.61 39.34 38.83 35,500
Jan 18, 2024 38.75 39.32 38.33 39.24 38.73 43,400
Jan 17, 2024 39.00 39.34 38.59 38.68 38.18 31,500
Jan 16, 2024 39.55 40.03 39.29 39.34 38.83 43,700
Jan 12, 2024 40.02 40.02 39.43 39.92 39.40 31,900
Jan 11, 2024 39.31 39.72 39.17 39.66 39.15 45,700

Related Tickers

ALSN Allison Transmission Holdings, Inc.
108.93
-1.19%
 
THRM Gentherm Incorporated
38.60
-1.68%
 
PLOW Douglas Dynamics, Inc.
23.34
-2.91%
 
MNRO Monro, Inc.
21.97
-1.13%
 
AXL American Axle & Manufacturing Holdings, Inc.
5.55
-2.80%
 
HLLY Holley Inc.
2.8500
-4.04%
 
PHIN PHINIA Inc.
47.29
-1.13%
 
APR.WA Auto Partner SA
18.80
-3.59%
 
LKQ LKQ Corporation
36.27
-0.19%
 
GPC Genuine Parts Company
115.91
-0.53%