Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller Industries (NY: MLR )

59.99 +2.24 (+3.88%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 12, 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 (%)
Dec 31, 2009 7.887 7.867 7.867 7.867 40,831 +0.00(+0.00%)
Dec 30, 2009 7.929 7.929 7.697 7.867 61,429 -0.03(-0.44%)
Dec 29, 2009 8.040 8.040 7.846 7.901 67,662 -0.12(-1.47%)
Dec 28, 2009 7.971 8.033 7.901 8.019 26,794 +0.07(+0.87%)
Dec 24, 2009 7.874 7.950 7.645 7.950 19,303 +0.11(+1.41%)
Dec 23, 2009 7.811 7.894 7.693 7.839 66,129 +0.04(+0.53%)
Dec 22, 2009 7.804 7.818 7.728 7.797 33,539 -0.03(-0.44%)
Dec 21, 2009 7.825 7.964 7.756 7.832 25,142 +0.00(+0.00%)
Dec 18, 2009 7.811 7.943 7.749 7.832 212,170 -0.06(-0.79%)
Dec 17, 2009 7.825 7.971 7.825 7.894 16,671 +0.06(+0.80%)
Dec 16, 2009 7.700 7.867 7.589 7.832 46,548 +0.22(+2.91%)
Dec 15, 2009 7.666 7.846 7.562 7.610 84,661 -0.06(-0.81%)
Dec 14, 2009 7.790 7.832 7.624 7.673 29,137 +0.02(+0.27%)
Dec 11, 2009 7.645 7.707 7.576 7.652 68,121 +0.06(+0.82%)
Dec 10, 2009 7.610 7.770 7.582 7.589 75,363 +0.01(+0.18%)
Dec 09, 2009 7.603 7.867 7.507 7.576 66,510 -0.03(-0.46%)
Dec 08, 2009 7.582 7.653 7.562 7.610 71,610 -0.01(-0.18%)
Dec 07, 2009 7.201 7.631 7.187 7.624 109,135 -0.03(-0.36%)
Dec 04, 2009 7.638 7.652 7.479 7.652 71,346 +0.13(+1.75%)
Dec 03, 2009 7.624 7.638 7.284 7.520 78,929 -0.10(-1.36%)
Dec 02, 2009 7.617 7.700 7.485 7.624 33,169 +0.03(+0.36%)
Dec 01, 2009 7.673 7.693 7.492 7.596 116,771 -0.03(-0.36%)
Nov 30, 2009 7.562 7.624 7.479 7.624 45,312 +0.03(+0.46%)
Nov 27, 2009 7.492 7.686 7.492 7.589 14,873 -0.03(-0.36%)
Nov 25, 2009 7.576 7.624 7.492 7.617 15,823 +0.07(+0.92%)
Nov 24, 2009 7.645 7.645 7.451 7.548 92,991 -0.08(-1.00%)
Nov 23, 2009 7.686 7.693 7.582 7.624 52,255 +0.00(+0.00%)
Nov 20, 2009 7.603 7.624 7.569 7.624 39,575 +0.03(+0.36%)
Nov 19, 2009 7.548 7.624 7.458 7.596 57,117 +0.00(+0.00%)
Nov 18, 2009 7.596 7.624 7.596 7.596 14,684 -0.03(-0.36%)
Nov 17, 2009 7.624 7.659 7.589 7.624 54,161 -0.05(-0.63%)
Nov 16, 2009 7.569 7.756 7.444 7.673 33,718 +0.10(+1.37%)
Nov 13, 2009 7.077 7.617 7.077 7.569 41,897 +0.49(+6.85%)
Nov 12, 2009 7.181 7.236 7.028 7.083 42,712 -0.10(-1.45%)
Nov 11, 2009 7.035 7.291 6.938 7.187 25,084 +0.19(+2.78%)
Nov 10, 2009 7.007 7.520 6.993 6.993 63,972 +0.02(+0.30%)
Nov 09, 2009 6.889 7.021 6.882 6.973 37,783 +0.12(+1.72%)
Nov 06, 2009 6.827 7.153 6.806 6.855 25,143 -0.05(-0.70%)
Nov 05, 2009 6.806 6.959 6.806 6.903 14,547 +0.13(+1.94%)
Nov 04, 2009 6.792 6.931 6.737 6.772 42,455 -0.02(-0.31%)
Nov 03, 2009 6.668 6.917 6.578 6.792 39,979 +0.08(+1.24%)
Nov 02, 2009 6.973 7.208 6.557 6.709 72,354 -0.26(-3.68%)
Oct 30, 2009 6.952 7.063 6.910 6.966 76,020 -0.08(-1.18%)
Oct 29, 2009 6.910 7.201 6.910 7.049 32,610 +0.15(+2.21%)
Oct 28, 2009 6.945 7.021 6.896 6.896 29,392 -0.03(-0.50%)
Oct 27, 2009 6.917 7.028 6.882 6.931 36,042 +0.01(+0.10%)
Oct 26, 2009 6.938 7.208 6.799 6.924 41,702 -0.01(-0.10%)
Oct 23, 2009 7.118 7.146 6.931 6.931 17,268 -0.23(-3.19%)
Oct 22, 2009 7.021 7.236 6.848 7.160 32,555 +0.10(+1.37%)
Oct 21, 2009 7.194 7.319 7.021 7.063 41,738 -0.16(-2.21%)
Oct 20, 2009 7.257 7.319 7.187 7.222 31,546 -0.26(-3.52%)
Oct 19, 2009 7.513 7.832 7.416 7.485 40,274 +0.04(+0.56%)
Oct 16, 2009 7.458 7.589 7.215 7.444 55,691 -0.01(-0.19%)
Oct 15, 2009 7.479 7.638 7.395 7.458 38,115 -0.08(-1.01%)
Oct 14, 2009 7.548 7.617 7.368 7.534 43,807 +0.03(+0.37%)
Oct 13, 2009 7.645 7.721 7.444 7.506 16,084 -0.17(-2.17%)
Oct 12, 2009 7.579 7.693 7.492 7.673 18,355 +0.23(+3.07%)
Oct 09, 2009 7.569 7.693 7.298 7.444 37,281 -0.15(-1.92%)
Oct 08, 2009 7.790 7.811 7.472 7.589 43,605 -0.13(-1.71%)
Oct 07, 2009 7.666 7.756 7.624 7.721 49,917 +0.02(+0.27%)
Oct 06, 2009 7.548 7.797 7.485 7.700 20,590 +0.15(+1.93%)
Oct 05, 2009 7.395 7.569 7.174 7.555 26,638 +0.21(+2.93%)
Oct 02, 2009 7.458 7.506 7.125 7.340 42,703 -0.17(-2.22%)
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.