Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller Industries (NY: MLR )

57.97 +0.90 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.322 9.385 9.010 9.031 63,483 -0.13(-1.44%)
Nov 29, 2007 9.482 9.482 9.100 9.163 60,164 -0.36(-3.78%)
Nov 28, 2007 8.733 9.551 8.629 9.523 208,195 +0.94(+10.99%)
Nov 27, 2007 8.511 8.816 8.442 8.581 73,294 +0.07(+0.81%)
Nov 26, 2007 8.851 9.461 8.463 8.511 70,408 -0.36(-4.06%)
Nov 23, 2007 8.525 8.872 8.525 8.872 29,721 +0.40(+4.66%)
Nov 21, 2007 8.546 8.678 8.317 8.477 59,587 -0.14(-1.61%)
Nov 20, 2007 8.525 8.872 8.456 8.615 104,314 +0.08(+0.97%)
Nov 19, 2007 8.525 8.685 8.504 8.532 84,547 -0.14(-1.60%)
Nov 16, 2007 8.886 8.934 8.490 8.671 112,393 -0.21(-2.42%)
Nov 15, 2007 8.567 8.948 8.373 8.886 73,294 +0.30(+3.47%)
Nov 14, 2007 8.581 9.059 8.532 8.587 103,448 -0.10(-1.12%)
Nov 13, 2007 8.664 8.733 8.560 8.685 324,052 +0.01(+0.08%)
Nov 12, 2007 8.608 8.976 8.608 8.678 100,274 +0.03(+0.32%)
Nov 09, 2007 8.615 8.795 8.123 8.650 199,538 -0.09(-1.03%)
Nov 08, 2007 8.837 9.010 8.657 8.740 108,498 -0.14(-1.56%)
Nov 07, 2007 9.315 9.322 8.872 8.879 123,936 -0.44(-4.76%)
Nov 06, 2007 9.357 9.690 9.184 9.322 87,722 -0.18(-1.90%)
Nov 05, 2007 9.891 10.09 9.260 9.502 252,633 -0.49(-4.86%)
Nov 02, 2007 10.04 10.19 9.766 9.988 52,806 +0.10(+0.98%)
Nov 01, 2007 9.939 10.04 9.780 9.891 177,752 -0.17(-1.65%)
Oct 31, 2007 10.11 10.33 9.904 10.06 76,179 -0.03(-0.34%)
Oct 30, 2007 10.39 10.40 10.06 10.09 60,597 -0.30(-2.93%)
Oct 29, 2007 10.85 10.92 10.31 10.40 82,383 -0.42(-3.85%)
Oct 26, 2007 10.86 10.94 10.69 10.81 68,821 +0.14(+1.30%)
Oct 25, 2007 10.86 11.02 10.44 10.67 56,557 -0.17(-1.60%)
Oct 24, 2007 11.01 11.12 10.78 10.85 86,279 -0.23(-2.06%)
Oct 23, 2007 10.81 11.29 10.76 11.08 97,821 +0.38(+3.56%)
Oct 22, 2007 10.65 10.93 10.65 10.69 122,204 -0.11(-1.03%)
Oct 19, 2007 11.60 11.60 10.62 10.81 94,070 -0.83(-7.15%)
Oct 18, 2007 11.71 11.78 11.51 11.64 76,612 -0.14(-1.18%)
Oct 17, 2007 11.98 11.98 11.71 11.78 136,055 -0.08(-0.64%)
Oct 16, 2007 12.05 12.17 11.79 11.85 111,095 -0.22(-1.84%)
Oct 15, 2007 12.39 12.44 11.81 12.07 91,040 -0.33(-2.68%)
Oct 12, 2007 12.21 12.48 12.14 12.41 69,109 +0.20(+1.65%)
Oct 11, 2007 12.48 12.48 11.96 12.21 57,856 -0.27(-2.17%)
Oct 10, 2007 12.37 12.48 12.27 12.48 37,079 +0.00(+0.00%)
Oct 09, 2007 12.43 12.48 12.21 12.48 53,094 +0.05(+0.39%)
Oct 08, 2007 12.44 12.44 12.18 12.43 91,040 -0.01(-0.11%)
Oct 05, 2007 12.13 12.50 11.95 12.44 99,264 +0.35(+2.86%)
Oct 04, 2007 12.00 12.12 11.93 12.09 51,940 +0.16(+1.34%)
Oct 03, 2007 11.87 12.09 11.84 11.94 71,274 -0.02(-0.17%)
Oct 02, 2007 12.03 12.13 11.81 11.96 76,323 -0.02(-0.17%)
Oct 01, 2007 11.79 12.20 11.79 11.98 148,319 +0.11(+0.93%)
Sep 28, 2007 12.07 12.18 11.79 11.87 99,264 -0.32(-2.62%)
Sep 27, 2007 11.92 12.18 11.78 12.18 99,841 +0.27(+2.27%)
Sep 26, 2007 12.23 12.47 11.81 11.91 96,811 -0.27(-2.22%)
Sep 25, 2007 11.94 12.30 11.80 12.18 68,388 +0.19(+1.62%)
Sep 24, 2007 12.24 12.24 11.82 11.99 56,269 -0.10(-0.80%)
Sep 21, 2007 12.25 12.29 11.78 12.09 115,856 -0.05(-0.40%)
Sep 20, 2007 12.43 12.43 11.94 12.14 44,870 -0.33(-2.67%)
Sep 19, 2007 12.64 12.64 12.21 12.47 78,199 -0.02(-0.17%)
Sep 18, 2007 11.82 12.60 11.78 12.49 153,802 +0.71(+6.00%)
Sep 17, 2007 11.91 12.02 11.77 11.78 127,543 -0.14(-1.16%)
Sep 14, 2007 11.94 12.23 11.78 11.92 83,393 -0.17(-1.43%)
Sep 13, 2007 10.71 12.20 10.68 12.09 234,021 +1.43(+13.39%)
Sep 12, 2007 11.54 11.54 10.56 10.67 109,796 -0.90(-7.79%)
Sep 11, 2007 11.35 11.60 11.19 11.57 78,055 +0.34(+3.02%)
Sep 10, 2007 12.10 12.13 11.16 11.23 119,030 -0.78(-6.52%)
Sep 07, 2007 12.28 12.30 11.91 12.01 121,194 -0.42(-3.40%)
Sep 06, 2007 12.27 12.44 12.14 12.43 157,553 +0.19(+1.53%)
Sep 05, 2007 12.17 12.37 12.15 12.25 315,683 -0.04(-0.34%)
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.