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

Miller Industries (NY: MLR )

59.87 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 10.52 10.60 10.38 10.52 96,548 -0.06(-0.53%)
May 27, 2010 10.52 10.57 10.30 10.57 119,501 +0.36(+3.50%)
May 26, 2010 10.21 10.52 10.03 10.21 520 +0.18(+1.82%)
May 25, 2010 9.961 10.06 9.814 10.03 40,759 -0.13(-1.31%)
May 24, 2010 10.23 10.31 9.842 10.16 48,987 +0.01(+0.07%)
May 21, 2010 9.688 10.19 9.674 10.16 72,786 +0.39(+3.95%)
May 20, 2010 9.856 10.07 9.681 9.772 86,624 -0.39(-3.86%)
May 19, 2010 10.23 10.27 10.07 10.16 50,341 -0.06(-0.55%)
May 18, 2010 10.10 10.32 10.02 10.22 66,211 +0.23(+2.32%)
May 17, 2010 9.877 10.04 9.653 9.989 52,805 +0.18(+1.79%)
May 14, 2010 9.814 10.21 9.639 9.814 66,395 -0.47(-4.57%)
May 13, 2010 10.37 10.45 10.22 10.28 40,658 -0.13(-1.28%)
May 12, 2010 10.30 10.45 10.16 10.42 69,118 +0.08(+0.81%)
May 11, 2010 10.08 10.45 10.01 10.33 77,353 +0.49(+4.99%)
May 10, 2010 9.779 9.884 9.576 9.842 92,233 +0.58(+6.28%)
May 07, 2010 9.779 9.870 9.253 9.260 78,114 -0.50(-5.10%)
May 06, 2010 9.716 9.996 9.478 9.758 118,775 -0.01(-0.14%)
May 05, 2010 9.814 9.912 9.765 9.772 60,406 -0.18(-1.83%)
May 04, 2010 10.05 10.21 9.765 9.954 83,527 -0.21(-2.07%)
May 03, 2010 10.19 10.19 9.660 10.16 61,919 +0.14(+1.40%)
Apr 30, 2010 9.961 10.52 9.835 10.02 85,457 +0.02(+0.21%)
Apr 29, 2010 9.674 10.06 9.639 10.00 23,236 +0.34(+3.48%)
Apr 28, 2010 9.779 9.779 9.590 9.667 14,607 -0.10(-1.01%)
Apr 27, 2010 10.15 10.18 9.744 9.765 17,533 -0.50(-4.85%)
Apr 26, 2010 10.33 10.34 10.14 10.26 39,999 -0.10(-0.95%)
Apr 23, 2010 10.06 10.37 9.842 10.36 35,474 +0.26(+2.57%)
Apr 22, 2010 9.688 10.14 9.569 10.10 90,929 +0.32(+3.22%)
Apr 21, 2010 9.744 9.793 9.534 9.786 36,759 +0.02(+0.22%)
Apr 20, 2010 9.723 9.884 9.569 9.765 112,468 +0.06(+0.65%)
Apr 19, 2010 9.898 9.982 9.695 9.702 30,995 -0.27(-2.74%)
Apr 16, 2010 9.919 10.26 9.786 9.975 59,663 +0.07(+0.71%)
Apr 15, 2010 9.828 9.954 9.618 9.905 57,347 +0.07(+0.71%)
Apr 14, 2010 9.422 9.926 9.359 9.835 35,501 +0.43(+4.55%)
Apr 13, 2010 9.295 9.415 9.295 9.408 11,329 +0.08(+0.83%)
Apr 12, 2010 9.183 9.387 9.183 9.330 26,514 +0.18(+1.91%)
Apr 09, 2010 8.875 9.457 8.819 9.155 58,931 +0.25(+2.83%)
Apr 08, 2010 8.924 8.987 8.728 8.903 31,681 -0.06(-0.63%)
Apr 07, 2010 8.524 9.078 8.524 8.959 28,407 +0.36(+4.24%)
Apr 06, 2010 8.454 8.742 8.454 8.594 36,892 +0.14(+1.66%)
Apr 05, 2010 8.496 8.643 8.265 8.454 56,832 -0.06(-0.66%)
Apr 01, 2010 8.714 8.510 8.510 8.510 61,482 -0.20(-2.33%)
Mar 31, 2010 8.777 9.036 8.552 8.714 98,510 -0.10(-1.11%)
Mar 30, 2010 8.973 8.987 8.728 8.812 35,510 -0.18(-1.95%)
Mar 29, 2010 8.770 9.099 8.770 8.987 40,535 +0.21(+2.40%)
Mar 26, 2010 8.896 9.071 8.763 8.777 26,889 -0.11(-1.18%)
Mar 25, 2010 9.092 9.176 8.854 8.882 38,303 -0.17(-1.86%)
Mar 24, 2010 9.309 9.429 9.043 9.050 56,794 -0.26(-2.79%)
Mar 23, 2010 9.085 9.408 9.015 9.309 40,755 +0.25(+2.79%)
Mar 22, 2010 8.861 9.085 8.861 9.057 28,856 +0.20(+2.30%)
Mar 19, 2010 8.510 8.854 8.349 8.854 91,818 +0.39(+4.64%)
Mar 18, 2010 8.573 8.615 8.335 8.461 81,965 -0.15(-1.71%)
Mar 17, 2010 8.482 8.686 8.342 8.608 31,976 +0.11(+1.24%)
Mar 16, 2010 8.545 8.643 8.342 8.503 48,595 +0.01(+0.17%)
Mar 15, 2010 8.448 8.524 8.448 8.489 78,822 -0.14(-1.61%)
Mar 12, 2010 8.677 8.726 8.482 8.628 29,861 -0.06(-0.72%)
Mar 11, 2010 8.830 9.039 8.559 8.691 118,129 +0.14(+1.63%)
Mar 10, 2010 8.149 8.607 8.149 8.552 44,135 +0.38(+4.59%)
Mar 09, 2010 7.975 8.357 7.926 8.176 115,133 +0.19(+2.35%)
Mar 08, 2010 8.051 8.176 7.961 7.989 70,621 -0.17(-2.05%)
Mar 05, 2010 8.100 8.246 8.051 8.156 64,996 +0.05(+0.60%)
Mar 04, 2010 8.010 8.135 7.870 8.107 51,476 +0.10(+1.30%)
Mar 03, 2010 8.030 8.260 7.857 8.003 85,094 +0.00(+0.00%)
Mar 02, 2010 8.086 8.128 7.850 8.003 77,617 -0.06(-0.78%)
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.