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 (%)
Aug 31, 2010 8.636 8.636 8.307 8.636 142 +0.13(+1.48%)
Aug 30, 2010 8.728 8.861 8.440 8.510 52,021 -0.27(-3.11%)
Aug 27, 2010 8.784 8.805 8.279 8.784 82,591 +0.32(+3.81%)
Aug 26, 2010 8.826 8.903 8.440 8.461 318 -0.28(-3.21%)
Aug 25, 2010 8.356 8.763 7.999 8.742 315 +0.36(+4.26%)
Aug 24, 2010 8.552 8.552 8.356 8.384 1,281 -0.25(-2.84%)
Aug 23, 2010 8.868 8.896 8.601 8.629 75,883 -0.23(-2.61%)
Aug 20, 2010 8.749 8.882 8.503 8.861 80,924 +0.06(+0.64%)
Aug 19, 2010 9.099 9.113 8.643 8.805 1,101 -0.35(-3.83%)
Aug 18, 2010 9.127 9.176 8.763 9.155 4,878 +0.05(+0.54%)
Aug 17, 2010 9.190 9.260 9.022 9.106 760 -0.01(-0.15%)
Aug 16, 2010 9.155 9.239 8.987 9.120 155,950 -0.04(-0.46%)
Aug 13, 2010 9.162 9.401 9.134 9.162 74,099 -0.30(-3.19%)
Aug 12, 2010 9.352 9.541 9.148 9.464 189 -0.01(-0.15%)
Aug 11, 2010 9.975 9.982 9.457 9.478 1,379 -0.67(-6.63%)
Aug 10, 2010 10.32 10.32 10.03 10.15 108,795 -0.23(-2.23%)
Aug 09, 2010 9.926 10.41 9.891 10.38 82,039 +0.51(+5.18%)
Aug 06, 2010 9.870 9.884 9.099 9.870 124,716 +0.58(+6.26%)
Aug 05, 2010 9.849 9.933 9.092 9.288 82,556 +0.02(+0.23%)
Aug 04, 2010 9.786 10.05 9.225 9.267 74,236 -0.55(-5.64%)
Aug 03, 2010 9.895 10.07 9.723 9.821 57,100 -0.11(-1.06%)
Aug 02, 2010 9.513 9.940 9.464 9.926 65,379 +0.55(+5.91%)
Jul 30, 2010 9.373 9.478 9.197 9.373 44,549 -0.08(-0.89%)
Jul 29, 2010 9.772 9.828 9.436 9.457 45,505 -0.20(-2.03%)
Jul 28, 2010 9.653 9.688 9.534 9.653 510 +0.06(+0.58%)
Jul 27, 2010 9.625 9.758 9.569 9.597 63,441 -0.01(-0.15%)
Jul 26, 2010 9.667 9.786 9.576 9.611 109,701 -0.06(-0.65%)
Jul 23, 2010 9.639 9.811 9.618 9.674 62,375 -0.03(-0.29%)
Jul 22, 2010 9.667 9.730 9.590 9.702 72,941 +0.16(+1.69%)
Jul 21, 2010 9.842 9.856 9.464 9.541 70,595 -0.24(-2.44%)
Jul 20, 2010 9.373 9.793 9.302 9.779 73,114 +0.30(+3.18%)
Jul 19, 2010 9.527 9.632 9.323 9.478 91,049 +0.00(+0.00%)
Jul 16, 2010 9.478 9.926 9.471 9.478 84,978 -0.48(-4.86%)
Jul 15, 2010 10.07 10.14 9.884 9.961 35,189 -0.09(-0.91%)
Jul 14, 2010 10.12 10.23 9.940 10.05 102,142 -0.07(-0.69%)
Jul 13, 2010 10.12 10.19 9.751 10.12 1,249 +0.27(+2.70%)
Jul 12, 2010 9.828 10.02 9.765 9.856 71,566 -0.03(-0.28%)
Jul 09, 2010 9.884 9.940 9.260 9.884 143,151 +0.46(+4.83%)
Jul 08, 2010 9.429 9.457 9.022 9.429 379 +0.34(+3.70%)
Jul 07, 2010 8.826 9.106 8.496 9.092 143,441 +0.32(+3.59%)
Jul 06, 2010 8.777 9.197 8.714 8.777 639 -0.24(-2.64%)
Jul 02, 2010 9.015 9.380 8.798 9.015 109,889 -0.29(-3.09%)
Jul 01, 2010 9.422 9.450 9.050 9.302 71,312 -0.14(-1.48%)
Jun 30, 2010 9.443 9.933 9.415 9.443 1,002 -0.28(-2.88%)
Jun 29, 2010 10.10 10.16 9.695 9.723 96,349 -0.79(-7.53%)
Jun 25, 2010 10.52 10.59 9.616 10.52 423,680 +0.86(+8.85%)
Jun 24, 2010 10.19 10.19 9.653 9.660 35,647 -0.52(-5.10%)
Jun 23, 2010 10.18 10.23 9.996 10.18 28,928 +0.02(+0.21%)
Jun 22, 2010 10.16 10.48 10.14 10.16 368 -0.30(-2.88%)
Jun 21, 2010 10.59 10.59 10.38 10.46 44,716 -0.08(-0.73%)
Jun 18, 2010 10.54 10.54 10.42 10.54 118,150 +0.03(+0.27%)
Jun 17, 2010 10.59 10.59 10.21 10.51 51,116 -0.06(-0.60%)
Jun 16, 2010 10.53 10.59 10.37 10.57 82,181 +0.00(+0.00%)
Jun 15, 2010 10.57 10.58 10.33 10.57 639 +0.26(+2.52%)
Jun 14, 2010 10.55 10.58 10.26 10.31 219,636 -0.12(-1.14%)
Jun 11, 2010 10.21 10.43 10.03 10.43 69,025 +0.15(+1.50%)
Jun 10, 2010 10.28 10.29 9.996 10.28 594 +0.37(+3.75%)
Jun 09, 2010 10.35 10.40 9.801 9.905 144,509 -0.34(-3.35%)
Jun 08, 2010 10.56 10.79 10.14 10.25 89,088 -0.25(-2.34%)
Jun 07, 2010 10.66 10.69 10.39 10.49 174,881 -0.09(-0.86%)
Jun 04, 2010 10.59 10.73 10.30 10.59 108,046 -0.02(-0.20%)
Jun 03, 2010 10.66 10.86 10.49 10.61 41,816 -0.08(-0.79%)
Jun 02, 2010 10.69 10.69 10.36 10.69 52,342 +0.18(+1.67%)
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.