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, 2004 6.084 6.341 6.021 6.334 33,224 +0.25(+4.11%)
May 27, 2004 5.979 6.084 5.979 6.084 5,177 +0.08(+1.39%)
May 26, 2004 5.938 6.014 5.938 6.000 3,020 +0.07(+1.17%)
May 25, 2004 5.833 5.931 5.833 5.931 9,061 +0.10(+1.79%)
May 24, 2004 5.896 5.896 5.806 5.826 20,423 -0.05(-0.83%)
May 21, 2004 5.840 5.889 5.806 5.875 8,773 -0.02(-0.35%)
May 20, 2004 5.924 5.924 5.896 5.896 4,602 -0.03(-0.59%)
May 19, 2004 5.965 5.972 5.910 5.931 12,800 -0.05(-0.81%)
May 18, 2004 5.910 6.077 5.910 5.979 17,259 +0.04(+0.70%)
May 17, 2004 6.271 6.271 5.736 5.938 95,502 -0.40(-6.36%)
May 14, 2004 6.536 6.536 6.327 6.341 18,697 -0.22(-3.29%)
May 13, 2004 6.466 6.605 6.466 6.556 20,855 +0.09(+1.40%)
May 12, 2004 6.536 6.605 6.334 6.466 59,545 -0.03(-0.53%)
May 11, 2004 6.591 6.730 6.501 6.501 94,495 -0.13(-1.89%)
May 10, 2004 6.640 6.695 6.605 6.626 129,877 -0.07(-1.04%)
May 07, 2004 6.459 6.751 6.396 6.695 54,079 +0.26(+4.11%)
May 06, 2004 6.501 6.536 6.396 6.431 22,868 -0.01(-0.22%)
May 05, 2004 6.431 6.501 6.431 6.445 46,312 -0.02(-0.32%)
May 04, 2004 6.410 6.466 6.410 6.466 25,889 +0.03(+0.54%)
May 03, 2004 6.396 6.501 6.396 6.431 30,779 +0.09(+1.43%)
Apr 30, 2004 6.306 6.383 6.306 6.341 16,827 +0.01(+0.22%)
Apr 29, 2004 6.334 6.431 6.306 6.327 64,722 -0.01(-0.11%)
Apr 28, 2004 6.278 6.362 6.278 6.334 67,455 +0.06(+0.89%)
Apr 27, 2004 6.292 6.313 6.271 6.278 23,444 -0.01(-0.22%)
Apr 26, 2004 6.320 6.327 6.250 6.292 94,783 -0.03(-0.44%)
Apr 23, 2004 6.320 6.396 6.271 6.320 73,496 +0.07(+1.11%)
Apr 22, 2004 6.118 6.257 6.118 6.250 13,519 +0.13(+2.16%)
Apr 21, 2004 6.077 6.188 6.049 6.118 38,402 +0.10(+1.73%)
Apr 20, 2004 6.000 6.084 6.000 6.014 13,088 +0.01(+0.12%)
Apr 19, 2004 5.910 6.014 5.910 6.007 25,026 +0.10(+1.77%)
Apr 16, 2004 5.840 5.917 5.833 5.903 23,444 +0.06(+0.95%)
Apr 15, 2004 5.826 5.854 5.806 5.847 8,198 +0.00(+0.00%)
Apr 14, 2004 5.715 5.854 5.715 5.847 12,656 +0.10(+1.69%)
Apr 13, 2004 5.736 5.771 5.701 5.750 11,506 -0.03(-0.60%)
Apr 12, 2004 5.771 5.806 5.771 5.785 15,102 -0.09(-1.54%)
Apr 08, 2004 5.910 5.910 5.875 5.875 2,301 -0.03(-0.47%)
Apr 07, 2004 5.917 5.952 5.903 5.903 8,054 -0.02(-0.35%)
Apr 06, 2004 6.049 6.049 5.910 5.924 9,780 -0.16(-2.63%)
Apr 05, 2004 6.084 6.118 6.014 6.084 13,088 -0.05(-0.79%)
Apr 02, 2004 6.188 6.188 6.118 6.132 7,479 -0.09(-1.45%)
Apr 01, 2004 6.188 6.257 6.160 6.223 7,910 +0.01(+0.11%)
Mar 31, 2004 6.181 6.257 6.181 6.216 20,567 +0.03(+0.56%)
Mar 30, 2004 5.945 6.181 5.910 6.181 26,464 +0.27(+4.59%)
Mar 29, 2004 5.778 5.910 5.778 5.910 29,484 +0.13(+2.29%)
Mar 26, 2004 5.604 5.806 5.604 5.778 15,964 +0.21(+3.75%)
Mar 25, 2004 5.423 5.569 5.409 5.569 28,765 +0.15(+2.69%)
Mar 24, 2004 5.388 5.423 5.361 5.423 12,225 +0.06(+1.17%)
Mar 23, 2004 5.423 5.423 5.180 5.361 79,968 -0.10(-1.91%)
Mar 22, 2004 5.361 5.562 5.361 5.465 15,821 +0.12(+2.21%)
Mar 19, 2004 5.347 5.347 5.347 5.347 575 -0.01(-0.13%)
Mar 18, 2004 5.215 5.354 5.215 5.354 10,211 +0.14(+2.67%)
Mar 17, 2004 5.256 5.263 5.215 5.215 8,342 -0.06(-1.19%)
Mar 16, 2004 5.326 5.326 5.277 5.277 13,951 -0.05(-0.91%)
Mar 15, 2004 5.493 5.500 5.298 5.326 37,251 -0.17(-3.16%)
Mar 12, 2004 5.423 5.646 5.367 5.500 46,888 +0.08(+1.41%)
Mar 11, 2004 5.423 5.423 5.423 5.423 3,164 -0.06(-1.02%)
Mar 10, 2004 5.493 5.520 5.458 5.479 8,917 -0.07(-1.25%)
Mar 09, 2004 5.618 5.618 5.541 5.548 10,211 -0.03(-0.50%)
Mar 08, 2004 5.875 5.875 5.500 5.576 60,983 -0.35(-5.87%)
Mar 05, 2004 6.153 6.174 5.924 5.924 49,045 -0.25(-4.05%)
Mar 04, 2004 6.202 6.202 6.174 6.174 109,166 -0.04(-0.67%)
Mar 03, 2004 6.244 6.264 6.216 6.216 12,225 -0.03(-0.45%)
Mar 02, 2004 6.202 6.257 6.160 6.244 16,252 -0.01(-0.22%)
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.