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 (%)
Jul 30, 2010 9.342 9.447 9.168 9.342 44,693 -0.08(-0.89%)
Jul 29, 2010 9.741 9.797 9.405 9.426 45,652 -0.20(-2.03%)
Jul 28, 2010 9.622 9.657 9.503 9.622 512 +0.06(+0.58%)
Jul 27, 2010 9.594 9.727 9.538 9.566 63,645 -0.01(-0.15%)
Jul 26, 2010 9.636 9.755 9.545 9.580 110,055 -0.06(-0.65%)
Jul 23, 2010 9.608 9.779 9.587 9.643 62,576 -0.03(-0.29%)
Jul 22, 2010 9.636 9.699 9.559 9.671 73,177 +0.16(+1.69%)
Jul 21, 2010 9.811 9.825 9.433 9.510 70,822 -0.24(-2.44%)
Jul 20, 2010 9.342 9.762 9.272 9.748 73,350 +0.30(+3.18%)
Jul 19, 2010 9.496 9.601 9.293 9.447 91,343 +0.00(+0.00%)
Jul 16, 2010 9.447 9.894 9.440 9.447 85,252 -0.48(-4.86%)
Jul 15, 2010 10.04 10.11 9.852 9.929 35,302 -0.09(-0.91%)
Jul 14, 2010 10.08 10.20 9.908 10.02 102,472 -0.07(-0.69%)
Jul 13, 2010 10.09 10.16 9.720 10.09 1,253 +0.27(+2.70%)
Jul 12, 2010 9.797 9.992 9.734 9.825 71,797 -0.03(-0.28%)
Jul 09, 2010 9.852 9.908 9.231 9.852 143,613 +0.45(+4.83%)
Jul 08, 2010 9.398 9.426 8.993 9.398 380 +0.34(+3.70%)
Jul 07, 2010 8.797 9.077 8.469 9.063 143,904 +0.31(+3.59%)
Jul 06, 2010 8.748 9.168 8.686 8.748 641 -0.24(-2.64%)
Jul 02, 2010 8.986 9.349 8.769 8.986 110,244 -0.29(-3.09%)
Jul 01, 2010 9.391 9.419 9.021 9.272 71,542 -0.14(-1.48%)
Jun 30, 2010 9.412 9.901 9.384 9.412 1,006 -0.28(-2.88%)
Jun 29, 2010 10.07 10.13 9.664 9.692 96,660 -0.79(-7.53%)
Jun 25, 2010 10.48 10.55 9.585 10.48 425,048 +0.85(+8.85%)
Jun 24, 2010 10.16 10.16 9.622 9.629 35,762 -0.52(-5.10%)
Jun 23, 2010 10.15 10.20 9.964 10.15 29,021 +0.02(+0.21%)
Jun 22, 2010 10.12 10.45 10.11 10.12 369 -0.30(-2.88%)
Jun 21, 2010 10.55 10.55 10.35 10.43 44,861 -0.08(-0.73%)
Jun 18, 2010 10.50 10.50 10.39 10.50 118,532 +0.03(+0.27%)
Jun 17, 2010 10.55 10.55 10.17 10.47 51,281 -0.06(-0.60%)
Jun 16, 2010 10.50 10.55 10.33 10.54 82,446 +0.00(+0.00%)
Jun 15, 2010 10.54 10.54 10.29 10.54 641 +0.26(+2.51%)
Jun 14, 2010 10.52 10.54 10.23 10.28 220,345 -0.12(-1.14%)
Jun 11, 2010 10.18 10.40 9.999 10.40 69,248 +0.15(+1.50%)
Jun 10, 2010 10.24 10.26 9.964 10.24 596 +0.37(+3.75%)
Jun 09, 2010 10.32 10.37 9.769 9.873 144,976 -0.34(-3.35%)
Jun 08, 2010 10.52 10.75 10.10 10.22 89,375 -0.24(-2.34%)
Jun 07, 2010 10.62 10.66 10.36 10.46 175,446 -0.09(-0.86%)
Jun 04, 2010 10.55 10.69 10.26 10.55 108,395 -0.02(-0.20%)
Jun 03, 2010 10.63 10.82 10.45 10.57 41,951 -0.08(-0.79%)
Jun 02, 2010 10.66 10.66 10.32 10.66 52,511 +0.17(+1.67%)
Jun 01, 2010 10.48 10.72 10.39 10.48 520 +0.00(+0.00%)
May 28, 2010 10.48 10.57 10.35 10.48 96,860 -0.06(-0.53%)
May 27, 2010 10.48 10.54 10.27 10.54 119,887 +0.36(+3.50%)
May 26, 2010 10.18 10.48 9.999 10.18 522 +0.18(+1.82%)
May 25, 2010 9.929 10.03 9.783 9.999 40,891 -0.13(-1.31%)
May 24, 2010 10.20 10.28 9.811 10.13 49,145 +0.01(+0.07%)
May 21, 2010 9.657 10.16 9.643 10.12 73,021 +0.38(+3.95%)
May 20, 2010 9.825 10.03 9.650 9.741 86,904 -0.39(-3.86%)
May 19, 2010 10.20 10.24 10.04 10.13 50,504 -0.06(-0.55%)
May 18, 2010 10.07 10.29 9.985 10.19 66,425 +0.23(+2.32%)
May 17, 2010 9.845 10.01 9.622 9.957 52,975 +0.17(+1.79%)
May 14, 2010 9.783 10.18 9.608 9.783 66,609 -0.47(-4.57%)
May 13, 2010 10.33 10.41 10.19 10.25 40,789 -0.13(-1.28%)
May 12, 2010 10.27 10.41 10.12 10.38 69,341 +0.08(+0.81%)
May 11, 2010 10.05 10.41 9.978 10.30 77,603 +0.49(+4.99%)
May 10, 2010 9.748 9.852 9.545 9.811 92,531 +0.58(+6.28%)
May 07, 2010 9.748 9.838 9.224 9.231 78,366 -0.50(-5.10%)
May 06, 2010 9.685 9.964 9.447 9.727 119,158 -0.01(-0.14%)
May 05, 2010 9.783 9.880 9.734 9.741 60,601 -0.18(-1.83%)
May 04, 2010 10.01 10.18 9.734 9.922 83,797 -0.21(-2.07%)
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.