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

Miller Industries (NY: MLR )

60.80 +1.56 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 9.974 10.15 9.932 9.974 64,745 -0.07(-0.70%)
Dec 30, 2010 10.01 10.20 9.960 10.04 39,115 -0.02(-0.21%)
Dec 29, 2010 10.16 10.16 9.974 10.07 55,731 -0.11(-1.03%)
Dec 28, 2010 10.15 10.41 10.11 10.17 63,248 -0.02(-0.21%)
Dec 27, 2010 10.09 10.26 9.883 10.19 67,484 +0.09(+0.90%)
Dec 23, 2010 10.13 10.16 10.08 10.10 31,561 +0.01(+0.07%)
Dec 22, 2010 10.41 10.41 10.02 10.09 36,315 -0.32(-3.03%)
Dec 21, 2010 10.44 10.53 10.29 10.41 65,922 -0.04(-0.34%)
Dec 20, 2010 10.50 10.70 10.43 10.44 81,849 -0.07(-0.67%)
Dec 17, 2010 10.51 10.56 10.46 10.51 110,560 -0.09(-0.86%)
Dec 16, 2010 10.79 10.79 10.43 10.61 77,793 -0.18(-1.69%)
Dec 15, 2010 11.02 11.24 10.75 10.79 98,194 -0.29(-2.60%)
Dec 14, 2010 10.75 11.22 10.73 11.07 93,319 +0.30(+2.80%)
Dec 13, 2010 10.66 10.80 10.61 10.77 42,903 +0.11(+0.99%)
Dec 10, 2010 10.49 10.70 10.44 10.67 40,482 +0.15(+1.47%)
Dec 09, 2010 10.54 10.56 10.46 10.51 71,267 +0.00(+0.00%)
Dec 08, 2010 10.58 10.67 10.39 10.51 59,908 -0.08(-0.73%)
Dec 07, 2010 10.33 10.62 10.27 10.59 102,718 +0.27(+2.58%)
Dec 06, 2010 10.25 10.37 10.20 10.32 84,390 +0.02(+0.20%)
Dec 03, 2010 10.12 10.35 10.12 10.30 100,678 +0.08(+0.75%)
Dec 02, 2010 10.18 10.26 10.09 10.23 147,025 +0.08(+0.76%)
Dec 01, 2010 9.883 10.18 9.764 10.15 104,176 +0.32(+3.28%)
Nov 30, 2010 9.526 9.848 9.449 9.827 105,256 +0.19(+1.96%)
Nov 29, 2010 9.701 9.785 9.589 9.638 36,673 -0.11(-1.15%)
Nov 26, 2010 9.596 9.852 9.498 9.750 21,473 +0.07(+0.72%)
Nov 24, 2010 9.554 9.680 9.680 9.680 55,469 +0.23(+2.45%)
Nov 23, 2010 9.449 9.505 9.414 9.449 51,369 -0.13(-1.39%)
Nov 22, 2010 9.645 9.694 9.519 9.582 26,419 -0.13(-1.37%)
Nov 19, 2010 9.540 9.729 9.442 9.715 91,404 +0.15(+1.54%)
Nov 18, 2010 9.666 9.729 9.449 9.568 47,069 +0.07(+0.74%)
Nov 17, 2010 9.631 9.631 9.449 9.498 64,016 -0.08(-0.81%)
Nov 16, 2010 9.813 10.04 9.505 9.575 43,167 -0.32(-3.26%)
Nov 15, 2010 9.960 10.02 9.862 9.897 59,202 +0.05(+0.50%)
Nov 12, 2010 9.890 10.04 9.848 9.848 55,611 -0.11(-1.06%)
Nov 11, 2010 9.960 10.000 9.946 9.953 26,696 -0.11(-1.11%)
Nov 10, 2010 9.778 10.09 9.778 10.07 33,210 +0.15(+1.48%)
Nov 09, 2010 9.911 10.13 9.897 9.918 33,068 -0.15(-1.53%)
Nov 08, 2010 9.925 10.15 9.925 10.07 39,466 +0.05(+0.49%)
Nov 05, 2010 9.988 10.07 9.953 10.02 51,941 -0.05(-0.49%)
Nov 04, 2010 9.834 10.09 9.834 10.07 52,988 +0.27(+2.79%)
Nov 03, 2010 9.813 9.841 9.722 9.799 18,266 -0.03(-0.29%)
Nov 02, 2010 9.526 9.869 9.526 9.827 33,498 +0.43(+4.55%)
Nov 01, 2010 9.505 9.505 9.140 9.400 36,313 -0.04(-0.37%)
Oct 29, 2010 9.203 9.512 9.203 9.435 23,677 +0.16(+1.74%)
Oct 28, 2010 9.575 9.575 9.252 9.274 28,801 -0.18(-1.93%)
Oct 27, 2010 9.715 9.715 9.442 9.456 36,738 -0.16(-1.68%)
Oct 25, 2010 9.561 9.701 9.512 9.617 18,128 +0.13(+1.33%)
Oct 22, 2010 9.792 9.792 9.217 9.491 50,149 -0.25(-2.52%)
Oct 21, 2010 9.988 9.988 9.498 9.736 43,098 -0.29(-2.87%)
Oct 20, 2010 9.862 10.05 9.764 10.02 17,146 +0.25(+2.58%)
Oct 19, 2010 9.890 10.11 9.694 9.771 54,260 -0.39(-3.80%)
Oct 18, 2010 9.995 10.16 9.988 10.16 29,685 +0.14(+1.40%)
Oct 15, 2010 10.20 10.21 9.943 10.02 41,294 -0.11(-1.11%)
Oct 14, 2010 10.12 10.20 9.876 10.13 103,809 +0.06(+0.63%)
Oct 13, 2010 9.953 10.09 9.925 10.07 154,118 +0.07(+0.70%)
Oct 12, 2010 9.890 10.02 9.792 9.995 57,790 +0.01(+0.14%)
Oct 11, 2010 9.813 10.01 9.806 9.981 35,684 +0.11(+1.06%)
Oct 08, 2010 9.876 9.974 9.638 9.876 30,056 +0.21(+2.18%)
Oct 07, 2010 9.701 9.813 9.582 9.666 285 -0.02(-0.22%)
Oct 06, 2010 9.568 9.768 9.568 9.687 32,827 +0.04(+0.36%)
Oct 05, 2010 9.274 9.687 9.196 9.652 42,676 +0.50(+5.44%)
Oct 04, 2010 9.603 9.603 9.126 9.154 22,672 -0.37(-3.90%)
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.