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

Miller Industries (NY: MLR )

57.20 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2005 8.317 8.317 8.262 8.283 64,781 +0.03(+0.34%)
May 27, 2005 8.137 8.255 8.137 8.255 18,756 +0.11(+1.36%)
May 26, 2005 7.929 8.144 7.901 8.144 18,612 +0.17(+2.17%)
May 25, 2005 7.811 7.971 7.763 7.971 6,204 +0.17(+2.22%)
May 24, 2005 7.631 7.797 7.631 7.797 3,462 +0.13(+1.72%)
May 23, 2005 7.693 7.693 7.624 7.666 11,109 -0.03(-0.36%)
May 20, 2005 7.576 7.700 7.555 7.693 7,358 +0.07(+0.91%)
May 19, 2005 7.686 7.686 7.624 7.624 5,482 +0.01(+0.09%)
May 18, 2005 7.659 7.693 7.617 7.617 7,069 +0.03(+0.37%)
May 17, 2005 7.624 7.659 7.576 7.589 17,890 -0.01(-0.18%)
May 16, 2005 7.479 7.638 7.479 7.603 9,666 +0.06(+0.83%)
May 13, 2005 7.520 7.548 7.472 7.541 11,398 +0.06(+0.74%)
May 12, 2005 7.624 7.728 7.416 7.485 26,980 -0.12(-1.64%)
May 11, 2005 8.373 8.386 6.862 7.610 127,976 -0.78(-9.26%)
May 10, 2005 8.366 8.386 8.317 8.386 11,398 +0.03(+0.33%)
May 09, 2005 8.317 8.428 8.289 8.359 16,736 -0.01(-0.17%)
May 06, 2005 8.421 8.456 8.359 8.373 16,015 -0.11(-1.31%)
May 05, 2005 8.421 8.497 8.386 8.484 20,343 +0.03(+0.33%)
May 04, 2005 8.317 8.525 8.283 8.456 20,199 +0.14(+1.67%)
May 03, 2005 8.525 8.525 8.317 8.317 42,129 -0.25(-2.91%)
May 02, 2005 8.643 8.664 8.546 8.567 26,836 -0.10(-1.12%)
Apr 29, 2005 8.386 8.664 8.386 8.664 25,248 +0.28(+3.39%)
Apr 28, 2005 8.317 8.380 8.317 8.380 14,572 +0.07(+0.83%)
Apr 27, 2005 8.283 8.310 8.199 8.310 15,149 +0.03(+0.33%)
Apr 26, 2005 8.373 8.393 8.283 8.283 12,263 -0.16(-1.89%)
Apr 25, 2005 8.442 8.456 8.352 8.442 23,950 -0.07(-0.81%)
Apr 22, 2005 8.525 8.525 8.317 8.511 19,477 -0.02(-0.24%)
Apr 21, 2005 8.456 8.553 8.456 8.532 17,313 +0.10(+1.15%)
Apr 20, 2005 8.428 8.511 8.421 8.435 9,811 +0.01(+0.16%)
Apr 19, 2005 8.283 8.435 8.241 8.421 12,840 +0.07(+0.83%)
Apr 18, 2005 8.421 8.456 8.352 8.352 10,532 -0.09(-1.07%)
Apr 15, 2005 8.490 8.490 8.386 8.442 11,542 -0.01(-0.16%)
Apr 14, 2005 8.490 8.560 8.276 8.456 39,099 +0.03(+0.41%)
Apr 13, 2005 8.317 8.504 8.317 8.421 22,796 +0.03(+0.41%)
Apr 12, 2005 8.386 8.400 8.109 8.386 29,721 -0.03(-0.41%)
Apr 11, 2005 8.428 8.490 8.289 8.421 16,303 +0.06(+0.75%)
Apr 08, 2005 8.525 8.546 8.352 8.359 5,194 -0.20(-2.35%)
Apr 07, 2005 8.795 8.795 8.560 8.560 22,074 -0.30(-3.44%)
Apr 06, 2005 8.906 8.906 8.837 8.865 1,009 -0.11(-1.24%)
Apr 05, 2005 8.844 8.976 8.775 8.976 19,189 +0.10(+1.09%)
Apr 04, 2005 8.657 8.941 8.560 8.879 39,244 +0.22(+2.56%)
Apr 01, 2005 8.941 8.941 8.629 8.657 47,612 -0.31(-3.48%)
Mar 31, 2005 8.969 8.976 8.913 8.969 36,791 -0.01(-0.08%)
Mar 30, 2005 8.816 9.010 8.816 8.976 15,437 +0.14(+1.57%)
Mar 29, 2005 8.976 8.983 8.830 8.837 7,358 -0.10(-1.16%)
Mar 28, 2005 8.837 8.941 8.691 8.941 14,427 +0.03(+0.39%)
Mar 24, 2005 8.802 8.906 8.802 8.906 3,606 +0.15(+1.66%)
Mar 23, 2005 8.948 8.948 8.490 8.761 97,533 -0.18(-2.02%)
Mar 22, 2005 9.031 9.080 8.941 8.941 3,318 -0.16(-1.75%)
Mar 21, 2005 8.983 9.107 8.865 9.100 23,229 +0.05(+0.54%)
Mar 18, 2005 9.003 9.149 8.976 9.052 214,255 +0.12(+1.32%)
Mar 17, 2005 8.913 8.969 8.787 8.934 19,622 +0.09(+1.02%)
Mar 16, 2005 8.955 8.969 8.802 8.844 18,467 -0.15(-1.62%)
Mar 15, 2005 9.045 9.080 8.879 8.989 34,771 +0.12(+1.33%)
Mar 14, 2005 8.636 8.899 8.601 8.872 20,920 +0.27(+3.14%)
Mar 11, 2005 8.747 8.872 8.594 8.601 6,059 -0.21(-2.44%)
Mar 10, 2005 8.664 8.872 8.525 8.816 14,283 +0.12(+1.35%)
Mar 09, 2005 8.664 8.733 8.317 8.698 25,393 -0.27(-3.01%)
Mar 08, 2005 9.031 9.114 8.601 8.969 26,547 -0.13(-1.45%)
Mar 07, 2005 9.184 9.246 9.010 9.100 11,253 -0.13(-1.43%)
Mar 04, 2005 9.288 9.301 9.170 9.232 3,895 -0.12(-1.33%)
Mar 03, 2005 9.385 9.537 9.322 9.357 6,348 -0.03(-0.30%)
Mar 02, 2005 9.405 9.523 9.253 9.385 15,870 -0.08(-0.81%)
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.