NYSE - Delayed Quote USD

Miller Industries, Inc. (MLR)

49.19 +0.20 (+0.41%)
At close: April 19 at 4:00 PM EDT
49.19 0.00 (0.00%)
After hours: April 19 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 48.78 49.80 48.51 49.19 49.19 64,900
Apr 18, 2024 49.48 49.89 48.86 48.99 48.99 51,100
Apr 17, 2024 50.87 51.00 49.24 49.28 49.28 48,800
Apr 16, 2024 50.39 50.79 49.94 50.48 50.48 39,500
Apr 15, 2024 50.36 50.82 50.09 50.46 50.46 40,500
Apr 12, 2024 52.19 52.19 50.19 50.28 50.28 55,700
Apr 11, 2024 51.13 52.27 50.67 52.25 52.25 54,100
Apr 10, 2024 52.52 53.08 51.05 51.13 51.13 62,600
Apr 9, 2024 53.30 53.60 52.59 53.13 53.13 34,300
Apr 8, 2024 53.16 53.82 52.85 53.01 53.01 55,300
Apr 5, 2024 52.09 53.00 51.85 52.80 52.80 55,100
Apr 4, 2024 51.50 52.88 51.22 51.99 51.99 63,500
Apr 3, 2024 49.99 51.30 49.96 50.66 50.66 162,600
Apr 2, 2024 49.78 51.16 49.72 50.41 50.41 64,500
Apr 1, 2024 50.10 50.46 49.37 49.63 49.63 55,200
Mar 28, 2024 50.29 50.56 49.73 50.10 50.10 88,000
Mar 27, 2024 49.73 50.15 49.57 50.15 50.15 44,900
Mar 26, 2024 50.19 50.45 49.03 49.31 49.31 52,200
Mar 25, 2024 48.30 50.02 48.30 49.98 49.98 73,900
Mar 22, 2024 48.66 48.66 48.07 48.40 48.40 48,400
Mar 21, 2024 48.43 48.94 48.28 48.48 48.48 57,000
Mar 20, 2024 47.39 48.48 47.32 48.23 48.23 48,300
Mar 19, 2024 47.00 47.93 47.00 47.67 47.67 51,900
Mar 18, 2024 47.37 48.08 47.25 47.25 47.25 68,200
Mar 15, 2024 0.19 Dividend
Mar 15, 2024 46.84 48.00 46.84 47.56 47.56 125,000
Mar 14, 2024 48.13 48.42 47.01 47.39 47.20 63,300
Mar 13, 2024 48.04 49.00 48.01 48.12 47.93 57,500
Mar 12, 2024 47.53 48.79 47.41 48.13 47.94 51,000
Mar 11, 2024 48.40 48.68 47.72 47.77 47.58 42,300
Mar 8, 2024 49.98 50.19 48.03 48.18 47.99 92,000
Mar 7, 2024 50.45 51.37 48.43 49.95 49.75 185,800
Mar 6, 2024 45.00 45.45 44.55 45.07 44.89 86,600
Mar 5, 2024 45.64 45.98 44.54 44.67 44.49 34,100
Mar 4, 2024 45.38 45.95 45.08 45.66 45.48 59,400
Mar 1, 2024 45.24 45.54 44.86 45.28 45.10 36,200
Feb 29, 2024 44.90 45.50 44.59 45.01 44.83 57,700
Feb 28, 2024 44.11 44.64 44.11 44.56 44.38 47,100
Feb 27, 2024 44.59 44.70 43.71 44.49 44.31 47,300
Feb 26, 2024 43.54 44.65 43.54 44.18 44.00 78,100
Feb 23, 2024 42.73 43.57 42.59 43.57 43.40 38,400
Feb 22, 2024 42.46 42.74 42.36 42.65 42.48 22,300
Feb 21, 2024 42.65 42.65 42.23 42.64 42.47 29,300
Feb 20, 2024 42.92 43.05 42.41 42.72 42.55 40,300
Feb 16, 2024 43.60 43.94 42.83 43.20 43.03 44,200
Feb 15, 2024 42.76 43.95 42.46 43.94 43.76 55,900
Feb 14, 2024 42.37 42.80 42.07 42.64 42.47 39,400
Feb 13, 2024 43.00 43.13 41.94 42.04 41.87 106,200
Feb 12, 2024 43.42 44.30 43.19 43.96 43.78 93,700
Feb 9, 2024 42.75 43.37 42.41 43.35 43.18 38,300
Feb 8, 2024 42.41 43.00 42.25 42.59 42.42 52,800
Feb 7, 2024 41.07 42.63 40.63 42.61 42.44 59,600
Feb 6, 2024 40.10 40.51 39.92 40.39 40.23 22,500
Feb 5, 2024 40.61 40.62 40.16 40.20 40.04 32,000
Feb 2, 2024 40.59 41.07 40.29 40.76 40.60 48,900
Feb 1, 2024 40.39 40.93 40.07 40.84 40.68 40,000
Jan 31, 2024 41.16 41.24 40.24 40.25 40.09 57,200
Jan 30, 2024 41.38 41.81 40.98 41.10 40.94 52,200
Jan 29, 2024 41.09 41.54 40.33 41.52 41.35 45,200
Jan 26, 2024 41.64 41.81 41.17 41.19 41.02 37,500
Jan 25, 2024 40.96 41.46 40.90 41.33 41.16 73,900
Jan 24, 2024 40.72 40.84 40.24 40.54 40.38 25,700
Jan 23, 2024 40.59 40.64 40.00 40.30 40.14 47,200
Jan 22, 2024 39.57 40.31 39.49 40.21 40.05 47,900
Jan 19, 2024 39.32 39.49 38.61 39.34 39.18 35,500
Jan 18, 2024 38.75 39.32 38.33 39.24 39.08 43,400
Jan 17, 2024 39.00 39.34 38.59 38.68 38.52 31,500
Jan 16, 2024 39.55 40.03 39.29 39.34 39.18 43,700
Jan 12, 2024 40.02 40.02 39.43 39.92 39.76 31,900
Jan 11, 2024 39.31 39.72 39.17 39.66 39.50 45,700
Jan 10, 2024 39.51 39.58 38.92 39.52 39.36 73,600
Jan 9, 2024 39.72 40.31 39.39 39.47 39.31 45,700
Jan 8, 2024 40.33 40.62 39.70 40.23 40.07 70,400
Jan 5, 2024 39.70 40.49 39.70 40.36 40.20 74,600
Jan 4, 2024 40.63 40.82 39.74 39.90 39.74 39,300
Jan 3, 2024 41.50 41.50 40.38 40.47 40.31 44,100
Jan 2, 2024 42.27 42.27 41.00 41.52 41.35 45,500
Dec 29, 2023 42.30 42.60 42.13 42.29 42.12 42,700
Dec 28, 2023 42.88 42.93 42.33 42.49 42.32 34,500
Dec 27, 2023 42.95 43.30 41.99 42.79 42.62 84,400
Dec 26, 2023 43.13 43.42 42.46 43.16 42.99 33,700
Dec 22, 2023 42.65 43.50 42.44 43.13 42.96 45,300
Dec 21, 2023 42.34 42.46 42.03 42.43 42.26 27,100
Dec 20, 2023 41.44 42.86 41.44 41.95 41.78 62,100
Dec 19, 2023 41.87 42.20 40.72 41.47 41.30 66,100
Dec 18, 2023 41.18 41.93 40.71 41.69 41.52 61,700
Dec 15, 2023 41.77 42.02 40.98 41.15 40.99 124,400
Dec 14, 2023 41.37 41.83 40.93 41.57 41.40 88,800
Dec 13, 2023 40.10 40.81 39.32 40.79 40.63 123,300
Dec 12, 2023 41.04 41.04 40.02 40.14 39.98 30,500
Dec 11, 2023 40.42 41.11 40.21 40.91 40.75 66,400
Dec 8, 2023 40.11 40.53 39.72 40.42 40.26 54,200
Dec 7, 2023 39.15 40.30 39.11 40.29 40.13 88,600
Dec 6, 2023 40.23 40.23 38.96 39.05 38.89 47,200
Dec 5, 2023 40.05 40.20 39.54 39.78 39.62 34,700
Dec 4, 2023 40.09 40.88 39.57 40.35 40.19 44,000
Dec 1, 2023 0.18 Dividend
Dec 1, 2023 39.71 40.09 39.47 40.02 39.86 32,600
Nov 30, 2023 39.65 39.76 39.19 39.74 39.40 19,500
Nov 29, 2023 40.11 40.21 39.31 39.41 39.07 23,600
Nov 28, 2023 40.11 40.26 39.18 39.75 39.41 42,500
Nov 27, 2023 40.19 40.42 39.56 40.11 39.77 25,700
Nov 24, 2023 40.03 40.24 39.73 40.01 39.67 9,100
Nov 22, 2023 40.08 40.08 39.60 39.82 39.48 15,300
Nov 21, 2023 40.44 40.44 39.65 39.76 39.42 18,000
Nov 20, 2023 40.40 40.61 39.85 40.57 40.22 30,700
Nov 17, 2023 39.56 40.39 39.45 40.28 39.94 37,500
Nov 16, 2023 39.61 39.98 39.23 39.30 38.97 21,800
Nov 15, 2023 40.32 40.38 39.49 39.50 39.16 33,200
Nov 14, 2023 40.00 40.44 39.63 40.32 39.98 47,600
Nov 13, 2023 39.61 39.99 39.40 39.46 39.12 24,100
Nov 10, 2023 39.10 39.85 39.06 39.45 39.11 29,200
Nov 9, 2023 40.13 41.50 39.03 39.23 38.90 65,900
Nov 8, 2023 37.57 37.97 37.02 37.41 37.09 25,800
Nov 7, 2023 36.57 37.45 36.57 37.26 36.94 11,600
Nov 6, 2023 36.81 37.16 36.77 37.09 36.77 20,300
Nov 3, 2023 36.79 37.28 36.79 37.20 36.88 22,400
Nov 2, 2023 36.52 36.52 36.04 36.20 35.89 26,100
Nov 1, 2023 36.33 36.36 35.96 36.12 35.81 14,400
Oct 31, 2023 36.28 36.46 35.82 36.37 36.06 23,000
Oct 30, 2023 36.00 36.31 35.96 36.17 35.86 23,000
Oct 27, 2023 36.99 36.99 34.96 35.69 35.39 23,600
Oct 26, 2023 36.73 37.14 36.53 36.82 36.51 10,700
Oct 25, 2023 36.33 36.88 36.10 36.59 36.28 20,900
Oct 24, 2023 36.70 36.80 36.48 36.59 36.28 13,300
Oct 23, 2023 36.76 37.20 36.55 36.64 36.33 18,700
Oct 20, 2023 37.39 37.39 36.66 36.76 36.45 21,100
Oct 19, 2023 37.27 37.97 37.12 37.22 36.90 17,900
Oct 18, 2023 38.21 38.42 37.18 37.20 36.88 22,600
Oct 17, 2023 38.72 38.95 38.35 38.40 38.07 49,000
Oct 16, 2023 37.99 39.52 37.82 38.79 38.46 22,100
Oct 13, 2023 39.21 39.21 37.31 37.72 37.40 36,200
Oct 12, 2023 39.88 39.96 39.20 39.20 38.87 28,300
Oct 11, 2023 39.43 39.88 39.43 39.88 39.54 23,700
Oct 10, 2023 39.41 39.65 39.37 39.48 39.14 21,800
Oct 9, 2023 39.04 39.26 38.72 39.14 38.81 25,400
Oct 6, 2023 39.30 39.73 39.20 39.30 38.97 30,800
Oct 5, 2023 39.13 39.51 39.13 39.41 39.07 24,900
Oct 4, 2023 39.19 39.50 39.05 39.32 38.98 27,900
Oct 3, 2023 39.30 39.98 39.05 39.11 38.78 26,300
Oct 2, 2023 38.91 39.43 38.65 39.33 38.99 20,400
Sep 29, 2023 39.07 39.31 38.71 39.21 38.88 19,200
Sep 28, 2023 38.56 39.48 38.56 39.30 38.97 16,700
Sep 27, 2023 38.62 39.14 38.62 38.92 38.59 12,600
Sep 26, 2023 39.62 39.62 38.48 38.55 38.22 25,000
Sep 25, 2023 39.09 39.54 39.01 39.37 39.03 8,900
Sep 22, 2023 39.28 39.55 39.22 39.23 38.90 20,600
Sep 21, 2023 39.28 39.50 39.12 39.35 39.01 26,800
Sep 20, 2023 39.30 40.05 39.30 39.37 39.03 16,500
Sep 19, 2023 39.65 39.75 39.21 39.25 38.92 17,200
Sep 18, 2023 39.46 39.77 39.30 39.49 39.15 26,400
Sep 15, 2023 39.75 39.75 39.33 39.43 39.09 41,000
Sep 14, 2023 39.05 39.78 39.05 39.70 39.36 18,200
Sep 13, 2023 38.97 39.05 38.60 39.01 38.68 22,300
Sep 12, 2023 38.84 39.25 38.74 38.79 38.46 15,700
Sep 11, 2023 39.32 39.87 38.78 38.80 38.47 22,300
Sep 8, 2023 39.23 39.48 38.94 39.29 38.96 12,900
Sep 7, 2023 39.21 39.41 38.81 39.19 38.86 41,700
Sep 6, 2023 39.39 39.40 39.07 39.08 38.75 12,700
Sep 5, 2023 40.45 40.45 39.37 39.37 39.03 30,900
Sep 1, 2023 40.24 40.64 40.15 40.48 40.14 19,800
Aug 31, 2023 0.18 Dividend
Aug 31, 2023 40.93 40.93 39.95 40.00 39.66 18,500
Aug 30, 2023 40.85 41.28 40.55 40.76 40.23 31,300
Aug 29, 2023 40.41 40.97 40.32 40.87 40.34 39,200
Aug 28, 2023 40.25 40.71 40.00 40.64 40.12 41,300
Aug 25, 2023 39.55 40.01 39.25 39.90 39.39 25,300
Aug 24, 2023 39.72 40.07 39.49 39.54 39.03 25,600
Aug 23, 2023 39.51 39.99 39.02 39.99 39.47 59,300
Aug 22, 2023 39.20 39.50 38.76 39.20 38.69 18,200
Aug 21, 2023 38.95 39.70 38.90 39.07 38.57 28,500
Aug 18, 2023 38.18 39.21 37.93 39.10 38.60 76,400
Aug 17, 2023 38.63 38.75 37.82 38.32 37.83 32,800
Aug 16, 2023 39.13 39.62 38.70 38.72 38.22 23,300
Aug 15, 2023 38.78 39.10 37.97 39.10 38.60 28,400
Aug 14, 2023 39.03 39.70 39.00 39.15 38.65 41,700
Aug 11, 2023 39.26 39.52 38.02 39.46 38.95 28,900
Aug 10, 2023 40.86 41.50 38.01 38.60 38.10 74,600
Aug 9, 2023 38.07 39.15 37.27 39.00 38.50 41,300
Aug 8, 2023 36.77 37.70 35.95 37.62 37.13 47,800
Aug 7, 2023 37.72 37.72 36.77 37.00 36.52 30,200
Aug 4, 2023 38.34 38.34 36.71 36.72 36.25 24,100
Aug 3, 2023 37.70 37.91 36.57 37.59 37.11 16,500
Aug 2, 2023 37.06 38.54 37.06 37.53 37.05 21,500
Aug 1, 2023 37.65 38.27 37.65 37.91 37.42 17,500
Jul 31, 2023 38.50 38.50 37.54 37.94 37.45 35,100
Jul 28, 2023 38.29 38.51 38.10 38.32 37.83 14,100
Jul 27, 2023 38.43 38.88 37.86 38.18 37.69 17,200
Jul 26, 2023 38.49 38.62 37.84 38.07 37.58 18,800
Jul 25, 2023 38.35 38.54 38.14 38.29 37.80 18,900
Jul 24, 2023 38.51 38.74 38.03 38.66 38.16 27,100
Jul 21, 2023 38.28 38.58 38.00 38.54 38.04 38,200
Jul 20, 2023 37.00 38.10 36.96 38.00 37.51 40,700
Jul 19, 2023 36.16 37.00 36.07 36.99 36.51 26,100
Jul 18, 2023 37.17 37.71 37.16 37.56 37.08 59,000
Jul 17, 2023 36.61 37.70 36.13 37.00 36.52 33,700
Jul 14, 2023 35.81 36.64 35.51 36.63 36.16 27,000
Jul 13, 2023 35.25 36.24 35.14 35.93 35.47 29,700
Jul 12, 2023 34.80 35.40 34.60 35.29 34.83 27,800
Jul 11, 2023 34.70 34.70 34.01 34.32 33.88 20,600
Jul 10, 2023 34.69 35.43 34.16 34.61 34.16 19,300
Jul 7, 2023 34.21 34.97 34.21 34.56 34.11 47,800
Jul 6, 2023 34.21 34.30 33.83 33.92 33.48 22,600
Jul 5, 2023 35.17 35.21 34.60 34.77 34.32 20,200
Jul 3, 2023 35.32 35.54 35.28 35.35 34.89 6,700
Jun 30, 2023 36.13 36.37 35.37 35.47 35.01 44,400
Jun 29, 2023 35.20 36.00 35.20 35.76 35.30 32,000
Jun 28, 2023 34.67 35.34 34.34 35.09 34.64 48,800
Jun 27, 2023 35.04 35.22 34.78 34.89 34.44 29,100
Jun 26, 2023 34.75 35.40 34.64 34.69 34.24 20,400
Jun 23, 2023 35.59 35.62 33.99 35.07 34.62 76,900
Jun 22, 2023 36.58 36.58 35.46 35.84 35.38 37,400
Jun 21, 2023 36.44 36.88 36.40 36.58 36.11 23,500
Jun 20, 2023 36.42 36.99 35.95 36.49 36.02 23,100
Jun 16, 2023 36.50 37.51 36.13 36.28 35.81 55,600
Jun 15, 2023 36.06 36.40 35.50 36.18 35.71 27,100
Jun 14, 2023 35.94 36.24 35.74 35.88 35.42 26,500
Jun 13, 2023 35.90 36.37 35.65 36.06 35.59 30,500
Jun 12, 2023 36.02 36.18 35.54 36.08 35.61 32,400
Jun 9, 2023 36.15 36.15 35.24 35.69 35.23 21,700
Jun 8, 2023 36.40 36.47 35.59 36.18 35.71 24,900
Jun 7, 2023 35.68 36.47 35.47 36.26 35.79 69,900
Jun 6, 2023 33.40 35.65 33.09 35.36 34.90 57,600
Jun 5, 2023 34.01 34.09 33.14 33.25 32.82 23,700
Jun 2, 2023 0.18 Dividend
Jun 2, 2023 32.85 34.40 32.83 34.12 33.68 35,900
Jun 1, 2023 33.15 33.20 32.48 32.83 32.23 22,500
May 31, 2023 33.75 33.85 32.51 32.86 32.26 23,400
May 30, 2023 34.01 34.28 33.61 33.69 33.07 22,300
May 26, 2023 34.58 34.58 33.90 33.98 33.36 12,000
May 25, 2023 34.12 34.33 33.91 34.11 33.49 12,200
May 24, 2023 34.56 34.61 34.25 34.35 33.72 17,900
May 23, 2023 34.38 35.10 34.38 34.81 34.17 19,900
May 22, 2023 34.75 34.88 34.37 34.72 34.08 30,900
May 19, 2023 35.50 35.50 34.66 34.81 34.17 39,700
May 18, 2023 34.95 35.50 34.44 35.25 34.60 27,400
May 17, 2023 34.50 35.00 34.38 34.95 34.31 27,900
May 16, 2023 34.79 35.21 34.35 34.48 33.85 17,200
May 15, 2023 35.16 35.16 34.74 34.97 34.33 22,800
May 12, 2023 34.62 35.00 34.21 34.89 34.25 22,300
May 11, 2023 34.01 34.81 33.21 34.67 34.04 28,300
May 10, 2023 34.50 34.73 33.74 34.36 33.73 37,700
May 9, 2023 33.19 34.82 32.53 34.52 33.89 51,200
May 8, 2023 33.73 33.75 33.17 33.40 32.79 23,600
May 5, 2023 34.47 34.53 33.23 33.65 33.03 38,300
May 4, 2023 34.33 34.70 33.17 33.59 32.97 31,700
May 3, 2023 34.25 34.93 33.88 34.22 33.59 39,500
May 2, 2023 34.23 34.38 33.19 34.16 33.53 32,400
May 1, 2023 32.68 34.15 32.68 33.99 33.37 45,200
Apr 28, 2023 32.67 33.34 32.45 32.60 32.00 26,100
Apr 27, 2023 32.52 32.91 32.13 32.85 32.25 19,300
Apr 26, 2023 33.04 33.04 32.37 32.45 31.86 30,700
Apr 25, 2023 33.74 34.02 33.02 33.19 32.58 47,100
Apr 24, 2023 33.29 34.11 33.29 33.76 33.14 44,900
Apr 21, 2023 33.44 33.85 32.92 33.32 32.71 50,200
Apr 20, 2023 33.59 33.77 33.16 33.59 32.97 28,000

Related Tickers

SRI Stoneridge, Inc.
15.61
+1.69%
 
PLOW Douglas Dynamics, Inc.
22.00
-0.05%
 
SMP Standard Motor Products, Inc.
32.50
+1.25%
 
MNRO Monro, Inc.
29.58
-0.54%
 
STRT Strattec Security Corporation
22.45
-0.13%
 
ALV Autoliv, Inc.
114.83
+0.41%
 
CYD China Yuchai International Limited
8.28
-0.39%
 
LKQ LKQ Corporation
49.12
+1.11%
 
DAN Dana Incorporated
12.15
+1.17%
 
ALSN Allison Transmission Holdings, Inc.
78.39
-1.26%