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 (%)
Jun 30, 2004 6.869 6.924 6.855 6.855 6,616 +0.01(+0.10%)
Jun 29, 2004 6.862 7.126 6.813 6.848 11,075 +0.10(+1.55%)
Jun 28, 2004 6.674 6.744 6.604 6.744 7,335 -0.07(-1.02%)
Jun 25, 2004 6.465 6.952 6.465 6.813 11,651 +0.28(+4.26%)
Jun 24, 2004 6.535 6.639 6.535 6.535 2,876 +0.03(+0.53%)
Jun 23, 2004 6.604 6.604 6.465 6.500 2,733 -0.03(-0.53%)
Jun 22, 2004 6.674 6.771 6.535 6.535 17,692 -0.19(-2.79%)
Jun 21, 2004 6.604 6.771 6.598 6.723 4,602 +0.21(+3.20%)
Jun 18, 2004 6.625 6.625 6.458 6.514 4,602 -0.19(-2.80%)
Jun 17, 2004 6.848 6.848 6.702 6.702 3,308 -0.08(-1.13%)
Jun 16, 2004 6.869 6.938 6.778 6.778 7,911 -0.14(-2.01%)
Jun 15, 2004 6.945 6.980 6.917 6.917 10,356 -0.03(-0.50%)
Jun 14, 2004 7.307 7.543 6.917 6.952 39,268 -0.35(-4.85%)
Jun 10, 2004 7.230 7.314 7.230 7.307 19,418 +0.15(+2.04%)
Jun 09, 2004 7.022 7.272 7.022 7.161 4,459 +0.07(+0.98%)
Jun 08, 2004 6.952 7.161 6.945 7.091 34,378 +0.17(+2.51%)
Jun 07, 2004 6.570 7.091 6.570 6.917 78,250 +0.63(+9.94%)
Jun 04, 2004 6.257 6.326 6.257 6.292 4,027 +0.02(+0.33%)
Jun 03, 2004 6.243 6.271 6.187 6.271 2,301 -0.02(-0.33%)
Jun 02, 2004 6.264 6.306 6.257 6.292 9,637 +0.05(+0.78%)
Jun 01, 2004 6.292 6.326 6.229 6.243 6,041 -0.09(-1.43%)
May 28, 2004 6.083 6.340 6.020 6.333 33,227 +0.25(+4.11%)
May 27, 2004 5.979 6.083 5.979 6.083 5,178 +0.08(+1.39%)
May 26, 2004 5.937 6.014 5.937 6.000 3,020 +0.07(+1.17%)
May 25, 2004 5.833 5.930 5.833 5.930 9,062 +0.10(+1.79%)
May 24, 2004 5.895 5.895 5.805 5.826 20,425 -0.05(-0.83%)
May 21, 2004 5.840 5.888 5.805 5.874 8,774 -0.02(-0.35%)
May 20, 2004 5.923 5.923 5.895 5.895 4,602 -0.03(-0.59%)
May 19, 2004 5.965 5.972 5.909 5.930 12,801 -0.05(-0.81%)
May 18, 2004 5.909 6.076 5.909 5.979 17,261 +0.04(+0.70%)
May 17, 2004 6.271 6.271 5.735 5.937 95,511 -0.40(-6.36%)
May 14, 2004 6.535 6.535 6.326 6.340 18,699 -0.22(-3.29%)
May 13, 2004 6.465 6.604 6.465 6.556 20,857 +0.09(+1.40%)
May 12, 2004 6.535 6.604 6.333 6.465 59,550 -0.03(-0.53%)
May 11, 2004 6.591 6.730 6.500 6.500 94,504 -0.13(-1.89%)
May 10, 2004 6.639 6.695 6.604 6.625 129,889 -0.07(-1.04%)
May 07, 2004 6.458 6.750 6.396 6.695 54,084 +0.26(+4.11%)
May 06, 2004 6.500 6.535 6.396 6.431 22,870 -0.01(-0.22%)
May 05, 2004 6.431 6.500 6.431 6.445 46,317 -0.02(-0.32%)
May 04, 2004 6.410 6.465 6.410 6.465 25,891 +0.03(+0.54%)
May 03, 2004 6.396 6.500 6.396 6.431 30,782 +0.09(+1.43%)
Apr 30, 2004 6.306 6.382 6.306 6.340 16,829 +0.01(+0.22%)
Apr 29, 2004 6.333 6.431 6.306 6.326 64,729 -0.01(-0.11%)
Apr 28, 2004 6.278 6.361 6.278 6.333 67,462 +0.06(+0.89%)
Apr 27, 2004 6.292 6.312 6.271 6.278 23,446 -0.01(-0.22%)
Apr 26, 2004 6.319 6.326 6.250 6.292 94,792 -0.03(-0.44%)
Apr 23, 2004 6.319 6.396 6.271 6.319 73,503 +0.07(+1.11%)
Apr 22, 2004 6.118 6.257 6.118 6.250 13,521 +0.13(+2.16%)
Apr 21, 2004 6.076 6.187 6.048 6.118 38,405 +0.10(+1.73%)
Apr 20, 2004 6.000 6.083 6.000 6.014 13,089 +0.01(+0.12%)
Apr 19, 2004 5.909 6.014 5.909 6.007 25,028 +0.10(+1.77%)
Apr 16, 2004 5.840 5.916 5.833 5.902 23,446 +0.06(+0.95%)
Apr 15, 2004 5.826 5.854 5.805 5.847 8,199 +0.00(+0.00%)
Apr 14, 2004 5.715 5.854 5.715 5.847 12,658 +0.10(+1.69%)
Apr 13, 2004 5.735 5.770 5.701 5.749 11,507 -0.03(-0.60%)
Apr 12, 2004 5.770 5.805 5.770 5.784 15,103 -0.09(-1.54%)
Apr 08, 2004 5.909 5.909 5.874 5.874 2,301 -0.03(-0.47%)
Apr 07, 2004 5.916 5.951 5.902 5.902 8,055 -0.02(-0.35%)
Apr 06, 2004 6.048 6.048 5.909 5.923 9,781 -0.16(-2.63%)
Apr 05, 2004 6.083 6.118 6.014 6.083 13,089 -0.05(-0.79%)
Apr 02, 2004 6.187 6.187 6.118 6.132 7,479 -0.09(-1.45%)
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.