Skip to main content

Miller Industries (NY: MLR )

57.00 -0.97 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.57 14.57 14.04 14.17 135,334 -0.18(-1.26%)
Nov 29, 2005 14.90 14.90 14.14 14.35 105,901 +0.03(+0.24%)
Nov 28, 2005 13.58 14.76 13.58 14.31 186,986 +0.73(+5.36%)
Nov 25, 2005 13.56 13.63 13.52 13.58 38,955 +0.09(+0.67%)
Nov 23, 2005 13.45 13.54 13.38 13.49 26,258 +0.03(+0.26%)
Nov 22, 2005 13.54 13.63 13.34 13.46 34,915 -0.08(-0.61%)
Nov 21, 2005 13.58 13.62 13.37 13.54 52,806 -0.08(-0.56%)
Nov 18, 2005 13.54 13.67 13.41 13.62 44,149 +0.06(+0.41%)
Nov 17, 2005 13.80 13.81 13.45 13.56 30,010 -0.17(-1.21%)
Nov 16, 2005 13.83 13.83 13.65 13.73 71,418 -0.03(-0.25%)
Nov 15, 2005 13.83 13.84 13.72 13.76 53,672 -0.06(-0.45%)
Nov 14, 2005 13.76 13.88 13.66 13.83 57,711 +0.17(+1.27%)
Nov 11, 2005 13.72 13.72 13.53 13.65 15,005 -0.01(-0.05%)
Nov 10, 2005 13.76 13.82 13.52 13.66 24,960 -0.10(-0.71%)
Nov 09, 2005 13.86 13.97 13.40 13.76 94,214 -0.11(-0.80%)
Nov 08, 2005 13.24 14.10 13.19 13.87 74,592 +0.56(+4.22%)
Nov 07, 2005 13.79 13.79 12.69 13.31 69,687 -0.59(-4.24%)
Nov 04, 2005 13.45 13.90 13.37 13.90 35,925 +0.46(+3.40%)
Nov 03, 2005 13.34 14.17 13.24 13.44 80,652 +0.19(+1.41%)
Nov 02, 2005 12.98 13.40 12.98 13.25 12,119 +0.34(+2.63%)
Nov 01, 2005 12.86 12.98 12.73 12.91 36,647 +0.08(+0.59%)
Oct 31, 2005 12.59 12.87 12.59 12.84 32,318 +0.26(+2.04%)
Oct 28, 2005 12.44 12.59 12.44 12.58 9,666 +0.20(+1.62%)
Oct 27, 2005 12.55 12.55 12.38 12.38 23,517 -0.24(-1.87%)
Oct 26, 2005 12.41 12.88 12.41 12.61 12,408 +0.21(+1.68%)
Oct 25, 2005 12.34 12.55 11.98 12.41 34,194 +0.10(+0.79%)
Oct 24, 2005 12.31 12.42 12.13 12.31 9,955 -0.05(-0.39%)
Oct 21, 2005 12.51 12.75 12.32 12.36 51,219 -0.08(-0.67%)
Oct 20, 2005 12.59 13.00 12.43 12.44 45,592 +0.02(+0.17%)
Oct 19, 2005 12.23 12.50 12.06 12.42 28,134 +0.21(+1.76%)
Oct 18, 2005 12.50 12.50 12.20 12.21 31,308 -0.23(-1.84%)
Oct 17, 2005 12.25 12.61 12.25 12.43 23,229 +0.18(+1.47%)
Oct 14, 2005 11.71 12.27 11.68 12.25 109,219 +0.51(+4.31%)
Oct 13, 2005 11.84 11.84 11.69 11.75 133,891 -0.09(-0.76%)
Oct 12, 2005 11.92 11.94 11.33 11.84 205,598 -0.30(-2.46%)
Oct 11, 2005 12.93 12.96 12.05 12.14 218,439 -0.79(-6.11%)
Oct 10, 2005 13.00 13.04 12.75 12.93 66,368 -0.24(-1.84%)
Oct 07, 2005 13.10 13.31 13.10 13.17 233,011 +0.03(+0.21%)
Oct 06, 2005 13.45 13.49 12.52 13.14 114,846 -0.35(-2.57%)
Oct 05, 2005 13.60 13.79 13.46 13.49 113,980 -0.10(-0.71%)
Oct 04, 2005 13.65 13.72 13.38 13.58 230,991 -0.07(-0.51%)
Oct 03, 2005 13.58 13.86 13.48 13.65 346,848 +0.04(+0.30%)
Sep 30, 2005 13.90 13.90 13.34 13.61 88,443 -0.35(-2.53%)
Sep 29, 2005 14.01 14.14 13.90 13.97 45,448 -0.03(-0.25%)
Sep 28, 2005 13.99 14.17 13.97 14.00 37,656 -0.34(-2.37%)
Sep 27, 2005 14.97 14.97 14.00 14.34 80,219 -0.80(-5.31%)
Sep 26, 2005 15.35 15.35 14.78 15.14 59,587 -0.17(-1.13%)
Sep 23, 2005 15.32 15.39 15.23 15.32 66,801 -0.06(-0.41%)
Sep 22, 2005 15.48 15.56 15.05 15.38 60,020 -0.03(-0.22%)
Sep 21, 2005 15.44 15.66 14.98 15.41 61,463 +0.15(+0.95%)
Sep 20, 2005 14.97 15.35 14.59 15.27 113,403 +0.47(+3.18%)
Sep 19, 2005 15.07 15.25 14.64 14.80 115,135 -0.06(-0.42%)
Sep 16, 2005 14.35 15.15 14.21 14.86 72,139 +0.48(+3.33%)
Sep 15, 2005 14.15 14.38 14.07 14.38 17,313 +0.18(+1.27%)
Sep 14, 2005 14.14 14.20 13.96 14.20 23,084 -0.03(-0.24%)
Sep 13, 2005 14.35 14.35 14.15 14.24 26,691 -0.11(-0.77%)
Sep 12, 2005 14.24 14.38 14.24 14.35 45,159 +0.09(+0.63%)
Sep 09, 2005 14.38 14.40 14.14 14.26 27,557 -0.12(-0.87%)
Sep 08, 2005 14.49 14.49 13.92 14.38 59,443 -0.10(-0.72%)
Sep 07, 2005 14.56 14.74 14.14 14.49 225,941 +0.10(+0.67%)
Sep 06, 2005 13.86 14.87 13.76 14.39 288,847 +1.32(+10.13%)
Sep 02, 2005 12.05 13.22 12.04 13.06 95,368 +1.02(+8.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.