Miller Industries Stock Price History, MLR Historical Prices

Add to My Stocks
$24.4 $0.65 (2.59%) MLR stock closing price Feb 20, 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 $14.77 on May 02, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 24.95 25 24.25 24.4 36,937 15.35 0.46
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 14,657 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
2018-02-09 24.7 25.35 24.2 25 43,661 15.72 0.47
2018-02-08 24.75 25.05 24.6 24.7 22,261 15.54 0.46
2018-02-07 24.75 25.5 24.65 24.85 22,338 15.63 0.47
2018-02-06 24.95 25.5 24.8 25 36,789 15.72 0.47
2018-02-05 25.65 25.9 25 25.05 40,141 15.76 0.47
2018-02-02 25.8 25.8 25.5 25.65 29,127 16.13 0.48
2018-02-01 25.9 26.05 25.5 26.05 36,116 16.38 0.49
2018-01-31 26.2 26.28 25.6 26.05 35,312 16.38 0.49
2018-01-30 25.6 26.15 25.5 26.1 16,874 16.42 0.49
2018-01-29 26.6 26.65 25.8 25.85 18,739 16.26 0.49
2018-01-26 26 26.85 25.83 26.8 34,864 16.86 0.5
2018-01-25 25.15 26 25.15 25.95 38,899 16.32 0.49
2018-01-24 25.16 25.2 24.48 24.95 36,956 15.69 0.47
2018-01-23 25 25.25 24.5 25 26,753 15.72 0.47
2018-01-22 25.07 25.3 24.85 24.9 18,907 15.66 0.47
2018-01-19 24.95 25.55 24.95 25.2 33,363 15.85 0.47
2018-01-18 25.25 25.3 24.9 25 12,270 15.72 0.47
2018-01-17 25.15 25.45 24.9 25.35 24,533 15.94 0.48
2018-01-16 25.85 26.1 24.95 25 23,123 15.72 0.47
2018-01-10 25.35 25.6 25.28 25.45 10,799 16.01 0.48
2018-01-09 26.4 26.45 25.5 25.5 10,387 16.04 0.48
2018-01-08 26.1 26.65 26 26.4 15,183 16.6 0.5
2018-01-05 25.95 26.4 25.75 26.2 24,695 16.48 0.49
2018-01-04 25.65 26.15 25.5 25.8 19,233 16.23 0.49
2018-01-03 25.5 25.85 25.3 25.45 16,708 16.01 0.48
2018-01-02 25.9 26.3 25.4 25.55 22,311 16.07 0.48
2017-12-29 26.35 26.6 25.8 25.8 19,957 16.23 0.49
2017-12-28 26.35 26.55 26.25 26.45 14,772 16.64 0.5
2017-12-27 25.5 26.55 25.5 26.35 29,043 16.57 0.5
2017-12-26 25.35 25.7 25.35 25.5 12,627 16.04 0.48
2017-12-22 25.7 25.7 25.3 25.45 14,417 16.01 0.48
2017-12-21 25.7 26.05 25.5 25.85 13,608 16.26 0.49
2017-12-20 25.75 26.15 25.38 25.75 42,665 16.2 0.48
2017-12-19 26.15 26.35 25.4 25.5 27,366 16.04 0.48
2017-12-18 26.4 27 25.8 26.2 40,846 16.48 0.49
2017-12-15 25.68 26.4 25.68 26.3 82,372 16.54 0.49
2017-12-14 26.15 26.15 25.3 25.3 41,315 15.91 0.48
2017-12-13 25.75 26.4 25.75 26.15 22,903 16.45 0.49
2017-12-12 26.1 26.11 25.7 25.7 10,432 16.16 0.48
2017-12-11 25.55 26.05 25.5 26.05 29,509 16.38 0.49
2017-12-08 25.7 26.05 25.3 25.35 30,339 15.94 0.48
2017-12-07 26 26.35 25.85 25.85 20,213 16.26 0.49
2017-12-06 26 26.15 25.9 26.05 24,419 16.38 0.49
2017-12-05 26.4 26.45 26 26 35,624 16.35 0.49
2017-12-04 27.1 27.15 26.25 26.35 45,178 16.57 0.5
2017-12-01 27.6 27.75 26.15 26.65 43,569 16.76 0.5
2017-11-30 28.45 28.45 27.7 27.9 27,153 17.55 0.52
2017-11-29 28.6 28.8 28.15 28.25 25,127 17.77 0.53
2017-11-28 27.7 28.6 27.6 28.45 48,819 17.89 0.54
2017-11-27 27.5 27.75 27.4 27.6 40,516 17.36 0.52
2017-11-24 27.65 27.8 27.55 27.65 13,076 17.39 0.52
2017-11-23 0 0 0 27.4 0 - -
2017-11-22 27.75 28 27.35 27.4 31,222 17.23 0.52
2017-11-21 27.15 27.8 27.1 27.8 48,898 17.48 0.52
2017-11-20 26.45 27.1 26.3 27.05 57,880 17.01 0.51
2017-11-17 25.35 26.25 25.35 26.25 31,297 16.51 0.49
2017-11-16 25.05 25.88 24.9 25.6 45,414 16.1 0.48
2017-11-15 24.9 25.25 24.8 24.95 52,808 15.69 0.47
2017-11-14 24.8 25.2 24.75 25.05 64,238 15.76 0.47
2017-11-13 25 25 24.4 24.8 22,703 15.6 0.47
2017-11-10 25.15 25.25 25.05 25.1 19,965 15.79 0.47
2017-11-09 26.1 26.35 25.1 25.25 46,055 15.88 0.47
2017-11-08 26.85 27.05 26.1 26.85 34,724 15.89 0.51
2017-11-07 27.35 27.5 26.8 27 31,200 15.98 0.51
2017-11-06 28.15 28.15 27.25 27.35 14,004 16.18 0.52
2017-11-03 28.35 28.85 27.75 28.15 15,085 16.66 0.54
2017-11-02 27.5 28.55 27.25 28.55 33,185 16.89 0.54
2017-11-01 28.55 28.55 27.25 27.55 16,488 16.3 0.52
2017-10-31 27.55 28.4 27.35 28.25 45,777 16.72 0.54
2017-10-30 28.2 28.2 27.2 27.4 13,413 16.21 0.52
2017-10-27 28.5 28.5 28.05 28.25 14,950 16.72 0.54
2017-10-26 28.3 28.6 28.1 28.45 14,824 16.83 0.54
2017-10-25 28.3 28.45 27.85 28.1 18,301 16.63 0.53
2017-10-24 28.4 28.7 28.3 28.55 22,223 16.89 0.54
2017-10-23 28.35 28.35 27.7 28.2 24,896 16.69 0.54
2017-10-20 28.6 28.6 28.3 28.35 28,445 16.78 0.54
2017-10-19 28.3 28.65 28 28.45 20,026 16.83 0.54
2017-10-18 28.3 28.75 28.3 28.55 30,289 16.89 0.54
2017-10-17 28.25 28.67 28.25 28.3 18,645 16.75 0.54
2017-10-16 28.25 28.55 28.05 28.3 47,109 16.75 0.54
2017-10-13 28.3 28.43 28 28.1 42,426 16.63 0.53
2017-10-12 28.15 28.55 28.15 28.3 18,267 16.75 0.54
2017-10-11 27.8 28.4 27.8 28.15 28,481 16.66 0.54
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 Price14.77May 02,2013
Avg Stock Price21.15

Miller Industries Historical PE ratio: Past 5 years

Max PE Ratio25.04Jan 22,2014
Min PE Ratio12.17Mar 04,2016
Avg PE Ratio17.36

Miller Industries Historical PS ratio: Past 5 years

Max PS Ratio0.6Oct 22,2013
Min PS Ratio0.38Jul 28,2015
Avg PS Ratio0.49

MLR Industry Peers

Company Price Change (%)
Supreme Industries (STS)166.51 (0.6%)
Commercial Vehicle Group (CVGI)10.360.36 (3.36%)
American Axle & Manufacturing (AXL)15.410.19 (1.25%)
Stoneridge (SRI)22.540.21 (0.92%)
Tower International (TOWR)27.350.05 (0.18%)
Marketing Worldwide (MWWC)00 (0%)
Curaegis (CRGS)0.350.03 (9.37%)

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 36,937 typically implies breaking news or earnings release. The closing price was $24.4 and 36,937 shares of MLR were traded on Feb 20, 2018. Looking at Miller Industries stock history data, the P/S ratio was at a low of 0.38 on Jul 28, 2015.