Miller Industries Stock Price History, MLR Historical Prices

Add to My Stocks
$25 $0.9 (3.47%) MLR stock closing price Jun 15, 2018 (Closing)

View and download Miller Industries stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Miller Industries price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Miller Industries stock price history chart shows that the stock price was at a low of $15.35 on Aug 19, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 25.7 25.75 24.85 25 60,652 11.01 0.46
2018-06-14 26.1 26.15 25.7 25.9 34,631 11.41 0.47
2018-06-13 26.25 26.3 25.8 26.05 31,166 11.48 0.47
2018-06-12 26.6 26.65 26.15 26.3 8,872 11.59 0.48
2018-06-11 27 27.05 26.5 26.5 11,024 11.67 0.48
2018-06-08 27 27.18 26.85 26.9 15,325 11.85 0.49
2018-06-07 27.4 27.4 27.1 27.1 4,985 11.94 0.49
2018-06-06 27.2 27.35 27.2 27.25 17,970 12 0.5
2018-06-05 27.35 27.35 27.1 27.25 15,739 12 0.5
2018-06-04 27.25 27.5 27.15 27.4 16,705 12.07 0.5
2018-06-01 26.5 27.25 26.5 27.2 16,345 11.98 0.5
2018-05-31 26.8 26.85 26.4 26.65 13,241 11.74 0.49
2018-05-30 26.7 27.27 26.6 26.8 25,855 11.81 0.49
2018-05-29 26.4 26.55 26 26.55 17,986 11.7 0.48
2018-05-25 26.6 26.65 26.25 26.45 7,555 11.65 0.48
2018-05-24 26.8 26.8 26.4 26.55 8,732 11.7 0.48
2018-05-23 26.55 26.75 26.35 26.75 5,775 11.78 0.49
2018-05-22 26.65 26.9 26.5 26.55 17,777 11.7 0.48
2018-05-21 26.74 26.9 26.65 26.75 11,735 11.78 0.49
2018-05-18 26.5 26.75 26.4 26.5 25,831 11.67 0.48
2018-05-17 26.15 26.5 26.13 26.5 30,511 11.67 0.48
2018-05-16 26 26.27 26 26.2 35,943 11.54 0.48
2018-05-15 25.7 26.25 25.7 26 20,656 11.45 0.47
2018-05-14 26.05 26.05 25.35 25.8 21,947 11.37 0.47
2018-05-11 26.05 26.4 25.87 26.05 14,967 11.48 0.47
2018-05-10 26.5 26.95 25.9 26.05 26,299 11.48 0.47
2018-05-09 26.35 26.5 25.75 26.5 23,871 13.12 0.49
2018-05-08 26 26.3 26 26.25 33,645 13 0.49
2018-05-07 25.8 26.15 25.57 26 34,253 12.87 0.48
2018-05-04 24.9 25.9 24.9 25.8 13,043 12.77 0.48
2018-05-03 25.1 25.13 24.8 25 15,388 12.38 0.46
2018-05-02 24.7 25.4 24.7 25.15 12,026 12.45 0.47
2018-05-01 24.7 24.8 24.35 24.8 14,925 12.28 0.46
2018-04-30 25.35 25.35 24.75 24.75 22,719 12.25 0.46
2018-04-27 25.4 25.55 24.85 25.3 14,406 12.53 0.47
2018-04-26 25.5 25.5 24.9 24.95 29,446 12.35 0.46
2018-04-25 25.9 26.1 25.3 25.4 17,213 12.57 0.47
2018-04-24 26.25 26.4 25.56 25.95 13,812 12.85 0.48
2018-04-23 26.2 26.25 25.9 26.05 40,179 12.9 0.48
2018-04-20 26.1 26.35 25.95 26.15 18,774 12.95 0.48
2018-04-19 26.45 26.6 26 26.2 14,120 12.97 0.48
2018-04-18 26.3 26.85 26.3 26.5 19,290 13.12 0.49
2018-04-17 26.4 26.45 26.15 26.2 14,283 12.97 0.48
2018-04-16 25.75 26.45 25.75 26.25 16,886 13 0.49
2018-04-13 26.1 26.13 25.65 25.65 12,847 12.7 0.47
2018-04-12 26.45 26.45 25.9 26.05 23,308 12.9 0.48
2018-04-11 26.25 26.45 25.95 26.05 16,485 12.9 0.48
2018-04-10 25.65 26.5 25.6 26.45 19,065 13.09 0.49
2018-04-09 25.5 25.8 25.4 25.45 15,783 12.6 0.47
2018-04-06 25.45 25.7 25.1 25.4 17,372 12.57 0.47
2018-04-05 25.2 25.75 25.2 25.6 12,100 12.67 0.47
2018-04-04 24.8 25.2 24.8 25.05 24,044 12.4 0.46
2018-04-03 25 25.3 24.8 25.05 17,136 12.4 0.46
2018-04-02 25.1 25.25 24.5 24.9 23,579 12.33 0.46
2018-03-30 0 0 0 25 0 - -
2018-03-29 25.7 26.18 24.9 25 48,528 12.38 0.46
2018-03-28 25.3 25.7 25.1 25.6 26,528 12.67 0.47
2018-03-27 25.3 25.85 25.15 25.25 21,463 12.5 0.47
2018-03-26 25 25.45 24.8 25.35 22,341 12.55 0.47
2018-03-23 24.85 25.1 24.75 24.75 33,166 12.25 0.46
2018-03-22 24.9 25.35 24.85 24.9 30,515 12.33 0.46
2018-03-21 24.55 25.35 24.55 25.05 13,273 12.4 0.46
2018-03-20 24.75 25.3 24.5 24.55 20,673 12.15 0.45
2018-03-19 24.8 24.95 24.4 24.75 24,910 12.25 0.46
2018-03-16 24.8 25.35 24.75 24.8 72,199 12.28 0.46
2018-03-15 25.1 25.2 24.8 24.95 31,873 12.35 0.46
2018-03-14 25.3 25.38 24.9 25.05 33,750 12.4 0.46
2018-03-13 25.6 25.9 25.1 25.2 23,685 12.48 0.47
2018-03-12 26.15 26.15 25.35 25.5 22,758 12.62 0.47
2018-03-09 26.45 26.6 25.9 26.05 29,831 12.9 0.48
2018-03-08 27.5 27.55 25.6 26.35 62,683 13.05 0.49
2018-03-07 24.7 25.5 24.48 25.5 29,121 16.04 0.48
2018-03-06 24.7 24.9 24.4 24.9 14,556 15.66 0.47
2018-03-05 24.7 24.8 24.35 24.6 16,079 15.47 0.46
2018-03-02 24.35 25 24.05 24.85 13,880 15.63 0.47
2018-03-01 24.15 24.72 23.9 24.45 24,337 15.38 0.46
2018-02-28 25.05 25.1 24.3 24.35 21,597 15.31 0.46
2018-02-27 25.5 25.5 25 25.1 13,225 15.79 0.47
2018-02-26 25.25 25.5 25.1 25.4 10,951 15.98 0.48
2018-02-23 25.3 25.3 24.85 25.2 13,006 15.85 0.47
2018-02-22 25 25.43 24.8 25.2 13,823 15.85 0.47
2018-02-21 24.35 25.3 24.35 24.9 32,111 15.66 0.47
2018-02-20 24.95 25 24.25 24.4 36,937 15.35 0.46
2018-02-19 0 0 0 25.05 0 - -
2018-02-16 25 25.75 24.95 25.05 19,640 15.76 0.47
2018-02-15 25.15 25.35 24.65 24.85 14,725 15.63 0.47
2018-02-14 24.75 24.95 24.6 24.9 13,950 15.66 0.47
2018-02-13 24.9 25.15 24.6 24.9 24,559 15.66 0.47
2018-02-12 25.05 25.35 24.95 25.05 15,064 15.76 0.47
Get more Data

Miller Industries Stock History Chart

View MLR PE ratio, PS ratio stocks charts and compare with peers.
MLR Chart
Note: Compare Miller Industries stock price history with the index and industry peers.

Miller Industries Stock Price History: Past 5 years

Max Stock Price28.85Oct 03,2017
Min Stock Price15.35Aug 19,2013
Avg Stock Price21.79

Miller Industries Historical PE ratio: Past 5 years

Max PE Ratio25.04Jan 22,2014
Min PE Ratio11.01Jun 15,2018
Avg PE Ratio16.97

Miller Industries Historical PS ratio: Past 5 years

Max PS Ratio0.6Oct 22,2013
Min PS Ratio0.38Jul 28,2015
Avg PS Ratio0.48

MLR Industry Peers

Company Price Change (%)
Supreme Industries (STS)210 (0%)
Westport Fuel Systems (WPRT)2.580.01 (0.39%)
American Axle & Manufacturing (AXL)17.120.09 (0.53%)
Stoneridge (SRI)31.740.22 (0.7%)
Tower International (TOWR)33.150.95 (2.95%)
Marketing Worldwide (MWWC)00 (0%)
Curaegis (CRGS)0.340.02 (5.56%)

Miller Industries share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Miller Industries stock analysis. The price movement is easily depicted in the Miller Industries stock price history chart. An abnormally high daily 60,652 typically implies breaking news or earnings release. The closing price was $25 and 60,652 shares of MLR were traded on Jun 15, 2018. Looking at Miller Industries stock history data, the P/S ratio was at a low of 0.38 on Jul 28, 2015.