Miller Industries, Inc. Common Stock (MLR)

Historical Prices For Miller Industries, Inc. Common Stock (MLR)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	42.14	43.84	42.14	43.55	136,938	43.55
4/01/2025	42.11	43.20	41.75	42.95	161,126	42.95
3/31/2025	41.83	42.64	41.47	42.37	143,364	42.37
3/28/2025	43.50	44.03	42.01	42.43	79,409	42.43
3/27/2025	44.46	44.82	43.21	43.62	114,193	43.62
3/26/2025	43.78	44.82	43.23	44.69	154,828	44.69
3/25/2025	43.94	45.08	43.20	43.86	117,313	43.86
3/24/2025	43.87	44.37	43.54	44.30	98,971	44.30
3/21/2025	43.78	44.27	42.34	42.76	479,424	42.76
3/20/2025	44.01	45.29	44.01	44.41	100,544	44.41
3/19/2025	44.48	44.83	43.72	44.51	129,697	44.51
3/18/2025	44.09	44.88	43.38	44.49	147,750	44.49
3/17/2025	44.74	45.73	43.30	44.52	211,861	44.52
3/14/2025	44.35	45.07	43.69	44.70	184,020	44.50
3/13/2025	45.40	46.16	43.68	44.04	164,582	43.84
3/12/2025	47.25	47.25	45.50	45.54	101,003	45.34
3/11/2025	47.02	48.34	45.17	46.24	182,630	46.03
3/10/2025	47.13	49.00	46.21	46.87	278,150	46.66
3/07/2025	46.44	48.00	45.80	47.82	268,153	47.61
3/06/2025	43.83	47.48	41.38	46.47	643,304	46.26
3/05/2025	55.09	56.56	54.41	54.87	161,393	54.62
3/04/2025	54.81	55.06	53.21	54.62	149,209	54.38
3/03/2025	58.14	58.49	55.00	55.35	163,158	55.10
2/28/2025	57.89	58.86	57.60	57.92	78,065	57.66
2/27/2025	57.78	58.59	56.93	58.12	77,159	57.86
2/26/2025	58.96	59.63	58.03	58.33	78,429	58.07
2/25/2025	58.33	59.88	58.33	59.25	82,508	58.98
2/24/2025	60.39	60.44	58.11	58.11	79,476	57.85
2/21/2025	61.72	61.72	58.79	60.11	117,566	59.84
2/20/2025	62.23	62.23	60.61	60.90	148,111	60.63
2/19/2025	61.33	62.74	61.30	62.52	118,650	62.24
2/18/2025	62.50	63.18	61.45	62.19	137,615	61.91
2/14/2025	64.41	64.70	62.70	62.80	65,951	62.52
2/13/2025	63.51	64.50	62.21	63.75	97,311	63.46
2/12/2025	64.71	65.33	63.51	63.72	99,251	63.43
2/11/2025	64.78	66.93	64.78	65.83	83,639	65.54
2/10/2025	65.22	66.15	64.56	65.27	70,681	64.98
2/07/2025	65.33	66.11	64.56	65.10	71,992	64.81
2/06/2025	65.61	65.69	65.24	65.52	50,526	65.23
2/05/2025	65.60	66.12	64.92	65.35	65,344	65.06
2/04/2025	63.72	66.03	63.72	65.49	59,042	65.20
2/03/2025	64.40	65.36	63.83	64.17	61,159	63.88
1/31/2025	68.18	68.33	65.14	65.97	116,488	65.67
1/30/2025	69.05	70.06	68.58	68.61	162,475	68.30
1/29/2025	67.65	68.55	67.51	68.11	84,361	67.81
1/28/2025	66.48	67.85	66.07	67.53	55,475	67.23
1/27/2025	66.68	67.26	65.88	66.58	133,617	66.28
1/24/2025	68.88	69.06	66.52	66.89	83,305	66.59
1/23/2025	67.98	69.46	67.98	69.18	73,983	68.87
1/22/2025	68.05	68.75	67.39	68.54	203,172	68.23
1/21/2025	68.67	69.20	67.95	68.01	82,751	67.71
1/17/2025	69.02	69.15	67.34	67.90	40,420	67.60
1/16/2025	68.01	68.52	67.21	68.12	69,780	67.82
1/15/2025	67.27	67.78	66.21	67.78	71,770	67.48
1/14/2025	64.44	65.75	64.30	65.73	55,821	65.44
1/13/2025	62.25	63.88	62.25	63.85	50,670	63.56
1/10/2025	63.81	64.75	62.31	63.27	96,455	62.99
1/08/2025	65.09	65.69	64.39	65.13	68,391	64.84
1/07/2025	66.51	67.00	65.00	65.33	64,499	65.04
1/06/2025	66.88	67.77	66.33	66.36	62,555	66.06
1/03/2025	65.89	66.98	65.89	66.87	50,137	66.57