Home
Investing
Stocks
USA
NYSE
Miller Industries Inc (MLR)
Miller Industries Inc (MLR) Historical

Miller Industries Inc (MLR)

42.33

-1.23

(-2.82%)

Closed July 20 4:00PM

42.27

-0.06

(-0.14%)

After Hours: 7:59PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.02	-6.65931642778	45.35	46.175	42.27	58358	44.00263735	CS
4	-1.97	-4.44695259594	44.3	47.41	42.27	75055	44.81088341	CS
12	0.74	1.77927386391	41.59	47.73	39.84	65430	44.65345832	CS
26	-26.34	-38.3573612931	68.67	70.055	37.4	97767	48.7307323	CS
52	-19.56	-31.604459525	61.89	78.25	37.4	92328	56.57594575	CS
156	19.43	84.8471615721	22.9	78.25	21	59360	48.54379894	CS
260	12.99	44.2740286299	29.34	78.25	21	52602	43.66661525	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752878400	42.33	-1.23	-2.82	43.83	43.95	42.2	53737
1752792000	43.56	0.26	0.60	43.11	44	43.0805	57830
1752705600	43.3	-0.17	-0.39	43.65	43.92	42.71	53330
1752619200	43.47	-0.92	-2.07	44.55	44.61	43.44	59871
1752532800	44.39	-0.64	-1.42	45.03	45.255	44	45474
1752273600	45.03	-0.53	-1.16	45.35	46.175	44.8	75284
1752187200	45.56	0.14	0.31	45.42	46.7334	45.42	55604
1752100800	45.42	-0.03	-0.07	45.69	46.615	45.185	35661
1752014400	45.45	0.17	0.38	45.5	46.35	45.05	72053
1751928000	45.28	-1.2	-2.58	46.22	46.98	45.24	77844
1751576640	46.48	-0.08	-0.17	46.81	47.235	46.3	31203
1751496000	46.56	0.74	1.62	46.01	46.78	45.4	158851
1751409600	45.82	1.36	3.06	44.18	47.41	44.16	81795
1751323200	44.46	0.04	0.09	44.66	45.317	44.45	76664
1751064000	44.42	-0.04	-0.09	44.63	45.26	44.11	226839
1750977600	44.46	0.74	1.69	43.69	44.645	43.69	68229
1750891200	43.72	-1.14	-2.54	44.81	45.655	43.61	48002
1750804800	44.86	0.46	1.04	44.68	45.34	44.15	40878
1750718400	44.4	0.69	1.58	43.42	44.41	42.915	63955
1750459200	43.71	-0.42	-0.95	44.3	44.56	43.71	96681
1750286400	44.13	0.77	1.78	43.23	44.39	43.23	74751
1750200000	43.36	-0.91	-2.06	44.07	44.3	43.33	75956
1750113600	44.27	0.53	1.21	43.94	44.5	43.65	54244
1749854400	43.74	-1.95	-4.27	44.94	45.15	43.69	66688
1749768000	45.69	-0.26	-0.57	45.45	46.015	45.125	62580
1749681600	45.95	-0.15	-0.33	46.29	46.4	45.84	63256
1749595200	46.1	0.31	0.68	46.05	46.555	45.98	42656
1749508800	45.79	0.19	0.42	46	46.25	45.405	54087
1749249600	45.6	0.7	1.56	45.7	46.135	45.305	30031
1749163200	44.9	-0.08	-0.18	44.71	45.15	44.385	47923
1749076800	44.98	-0.61	-1.34	45.79	45.8	44.92	48121
1748990400	45.59	0.75	1.67	45	46.2	44.69	60090
1748904000	44.84	-0.49	-1.08	45.4	45.55	44.3228	73819
1748644800	45.33	-0.23	-0.50	45.05	45.785	45	71226
1748558400	45.56	0.28	0.62	45.66	45.9	44.845	60629
1748472000	45.28	-0.48	-1.05	45.89	46.4	45.06	61600
1748385600	45.76	1.42	3.20	45.15	46.17	44.58	47648
1748040000	44.34	-0.41	-0.92	43.78	44.64	43.75	40270
1747953600	44.75	-0.02	-0.04	44.63	45.12	43.93	47031
1747867200	44.77	-1.46	-3.16	45.65	46.12	44.66	56818
1747780800	46.23	-0.44	-0.94	46.59	47.3993	46.04	52987
1747694400	46.67	0.3	0.65	45.68	46.77	45.6	35618
1747435200	46.37	0.37	0.80	46.07	46.6799	46	52291
1747348800	46	0.07	0.15	45.83	46.56	45.83	51702
1747262400	45.93	-1.36	-2.88	46.91	47.33	45.93	71214
1747176000	47.29	0.55	1.18	47.16	47.72	46.765	69364
1747089600	46.74	1.54	3.41	46.98	47.73	46.52	119019
1746830400	45.2	0.17	0.38	45.13	46.21	45.105	75055
1746744000	45.03	2.79	6.61	44.18	45.9	42.71	102130
1746657600	42.24	0.15	0.36	42.64	42.71	41.78	63081
1746571200	42.09	-0.36	-0.85	42.21	42.58	41.805	44961
1746484800	42.45	-0.03	-0.07	41.92	43	41.89	46492
1746225600	42.48	0.91	2.19	42.16	42.9	41.94	66514
1746139200	41.57	0.76	1.86	40.98	41.8	40.445	56570
1746052800	40.81	-0.53	-1.28	41.04	41.04	39.84	77962
1745966400	41.34	0.2	0.49	40.8	41.72	40.755	46998
1745880000	41.14	-0.34	-0.82	41.25	41.98	40.645	59541
1745620800	41.48	-0.76	-1.80	41.59	41.835	40.9	64837
1745534400	42.24	1.24	3.02	41.05	42.26	40.94	62319
1745448000	41	0.51	1.26	41.79	42.1	40.72	71226
1745361600	40.49	0.87	2.20	40.14	41.3781	39.33	78829
1745275200	39.62	-0.57	-1.42	39.73	39.91	39.2	68754