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 (%)
Feb 27, 2004 6.118 6.327 6.084 6.257 22,724 +0.10(+1.69%)
Feb 26, 2004 6.188 6.188 6.146 6.153 14,670 -0.01(-0.23%)
Feb 25, 2004 6.257 6.257 6.153 6.167 31,929 -0.07(-1.11%)
Feb 24, 2004 6.257 6.292 6.237 6.237 13,807 -0.03(-0.44%)
Feb 23, 2004 6.543 6.543 6.257 6.264 32,217 -0.31(-4.66%)
Feb 20, 2004 6.584 6.605 6.570 6.570 2,301 -0.03(-0.42%)
Feb 19, 2004 6.480 6.661 6.480 6.598 21,286 +0.16(+2.48%)
Feb 18, 2004 6.501 6.501 6.417 6.438 16,396 -0.04(-0.64%)
Feb 17, 2004 6.570 6.570 6.431 6.480 9,636 -0.09(-1.38%)
Feb 13, 2004 6.723 6.723 6.570 6.570 7,910 -0.15(-2.28%)
Feb 12, 2004 6.897 6.953 6.716 6.723 22,724 -0.19(-2.72%)
Feb 11, 2004 6.828 6.939 6.828 6.911 29,053 +0.11(+1.64%)
Feb 10, 2004 6.779 6.814 6.758 6.800 32,505 +0.06(+0.82%)
Feb 09, 2004 6.431 6.744 6.431 6.744 33,943 +0.36(+5.66%)
Feb 06, 2004 6.362 6.396 6.362 6.383 9,780 +0.04(+0.66%)
Feb 05, 2004 6.431 6.431 6.334 6.341 9,492 -0.08(-1.19%)
Feb 04, 2004 6.522 6.563 6.403 6.417 14,382 -0.05(-0.75%)
Feb 03, 2004 6.257 6.522 6.257 6.466 33,943 +0.19(+3.10%)
Feb 02, 2004 6.271 6.299 6.244 6.271 46,888 +0.01(+0.22%)
Jan 30, 2004 6.292 6.362 6.223 6.257 19,560 -0.05(-0.77%)
Jan 29, 2004 6.306 6.341 6.118 6.306 212,435 -0.07(-1.09%)
Jan 28, 2004 7.057 7.057 6.369 6.376 117,651 -0.67(-9.57%)
Jan 27, 2004 7.147 7.147 7.022 7.050 28,478 -0.09(-1.27%)
Jan 26, 2004 7.286 7.286 7.127 7.140 59,688 -0.15(-2.00%)
Jan 23, 2004 7.391 7.391 7.092 7.286 52,497 -0.10(-1.32%)
Jan 22, 2004 7.196 7.509 7.161 7.384 76,516 +0.15(+2.12%)
Jan 21, 2004 7.001 7.231 7.001 7.231 120,097 +0.24(+3.38%)
Jan 20, 2004 7.127 7.175 6.953 6.994 73,208 -0.13(-1.85%)
Jan 16, 2004 6.744 7.127 6.744 7.127 266,658 +0.44(+6.66%)
Jan 15, 2004 6.257 6.883 6.257 6.682 201,360 +0.58(+9.58%)
Jan 14, 2004 5.910 6.153 5.910 6.098 74,359 +0.26(+4.40%)
Jan 13, 2004 5.381 5.979 5.381 5.840 129,733 +0.45(+8.39%)
Jan 12, 2004 5.284 5.395 5.270 5.388 28,765 +0.09(+1.71%)
Jan 09, 2004 5.256 5.298 5.221 5.298 28,765 +0.02(+0.40%)
Jan 08, 2004 5.347 5.347 5.221 5.277 22,005 -0.06(-1.04%)
Jan 07, 2004 5.201 5.333 5.187 5.333 37,251 +0.12(+2.27%)
Jan 06, 2004 5.075 5.215 5.075 5.215 41,135 +0.10(+2.04%)
Jan 05, 2004 5.180 5.228 5.006 5.110 73,352 -0.06(-1.21%)
Jan 02, 2004 5.291 5.291 5.145 5.173 72,202 -0.05(-0.93%)
Dec 31, 2003 5.340 5.423 5.215 5.221 104,275 -0.05(-0.92%)
Dec 30, 2003 4.693 5.249 4.686 5.270 117,364 +0.80(+17.89%)
Dec 29, 2003 4.158 4.519 4.158 4.471 26,176 +0.29(+6.99%)
Dec 26, 2003 4.033 4.179 4.033 4.179 15,677 +0.13(+3.26%)
Dec 24, 2003 3.998 4.046 3.984 4.046 18,841 +0.01(+0.34%)
Dec 23, 2003 4.109 4.109 3.963 4.033 80,112 -0.15(-3.49%)
Dec 22, 2003 4.366 4.366 4.172 4.179 12,369 -0.19(-4.30%)
Dec 19, 2003 4.380 4.380 4.304 4.366 33,368 -0.08(-1.72%)
Dec 18, 2003 4.484 4.484 4.408 4.443 13,663 -0.04(-0.93%)
Dec 17, 2003 4.464 4.484 4.450 4.484 6,040 +0.00(+0.00%)
Dec 16, 2003 4.484 4.484 4.484 4.484 862 -0.03(-0.62%)
Dec 15, 2003 4.658 4.658 4.519 4.512 7,335 -0.05(-1.07%)
Dec 12, 2003 4.554 4.589 4.547 4.561 7,622 +0.02(+0.46%)
Dec 11, 2003 4.505 4.540 4.498 4.540 4,602 +0.08(+1.71%)
Dec 10, 2003 4.491 4.491 4.450 4.464 8,054 -0.02(-0.47%)
Dec 09, 2003 4.589 4.589 4.484 4.484 8,773 -0.08(-1.68%)
Dec 08, 2003 4.575 4.582 4.561 4.561 7,335 -0.08(-1.80%)
Dec 05, 2003 4.818 4.818 4.624 4.644 30,923 -0.17(-3.47%)
Dec 04, 2003 4.651 4.832 4.624 4.811 25,745 +0.17(+3.59%)
Dec 03, 2003 4.429 4.665 4.429 4.644 45,306 +0.26(+6.03%)
Dec 02, 2003 4.373 4.408 4.373 4.380 32,792 +0.07(+1.61%)
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.