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 (%)
Feb 27, 2009 4.491 4.491 4.179 4.241 0 -0.22(-4.84%)
Feb 26, 2009 4.067 4.519 4.033 4.457 31,718 +0.41(+10.14%)
Feb 25, 2009 3.782 4.102 3.782 4.046 7,901 +0.21(+5.43%)
Feb 24, 2009 3.741 3.880 3.706 3.838 11,168 +0.10(+2.60%)
Feb 23, 2009 3.824 3.838 3.741 3.741 3,451 -0.01(-0.19%)
Feb 20, 2009 3.741 3.754 3.692 3.748 19,848 +0.01(+0.19%)
Feb 19, 2009 3.859 3.859 3.671 3.741 20,579 -0.12(-3.06%)
Feb 18, 2009 3.685 3.866 3.685 3.859 11,625 +0.12(+3.16%)
Feb 17, 2009 3.789 3.796 3.727 3.741 13,519 -0.32(-7.88%)
Feb 13, 2009 4.213 4.290 3.907 4.060 28,046 +0.18(+4.66%)
Feb 12, 2009 4.505 4.505 3.880 3.880 28,938 -0.63(-13.89%)
Feb 11, 2009 4.297 4.505 4.283 4.505 7,479 +0.15(+3.35%)
Feb 10, 2009 4.519 4.526 4.297 4.359 6,644 -0.16(-3.54%)
Feb 09, 2009 3.963 4.665 3.963 4.519 24,307 +0.61(+15.66%)
Feb 06, 2009 3.754 4.053 3.713 3.907 10,355 +0.16(+4.27%)
Feb 05, 2009 3.657 3.748 3.629 3.748 4,099 +0.10(+2.67%)
Feb 04, 2009 3.622 3.692 3.622 3.650 59,041 -0.01(-0.38%)
Feb 03, 2009 3.803 3.803 3.622 3.664 67,113 -0.11(-2.95%)
Feb 02, 2009 3.852 4.053 3.775 3.775 44,658 -0.01(-0.37%)
Jan 30, 2009 3.824 3.894 3.789 3.789 0 -0.05(-1.27%)
Jan 29, 2009 3.838 3.970 3.775 3.838 13,663 -0.09(-2.30%)
Jan 28, 2009 3.817 3.928 3.810 3.928 7,191 +0.13(+3.48%)
Jan 27, 2009 3.796 3.838 3.775 3.796 25,098 -0.02(-0.55%)
Jan 26, 2009 3.866 3.935 3.810 3.817 53,935 -0.08(-1.96%)
Jan 23, 2009 3.880 3.949 3.824 3.894 52,927 +0.03(+0.90%)
Jan 22, 2009 3.852 3.900 3.796 3.859 19,201 +0.03(+0.91%)
Jan 21, 2009 3.852 3.894 3.768 3.824 24,796 -0.04(-1.08%)
Jan 20, 2009 3.894 3.928 3.845 3.866 20,279 -0.01(-0.18%)
Jan 16, 2009 3.873 3.914 3.838 3.873 25,627 +0.01(+0.36%)
Jan 15, 2009 3.852 3.928 3.852 3.859 26,665 +0.00(+0.00%)
Jan 14, 2009 3.754 3.963 3.754 3.859 30,552 +0.03(+0.73%)
Jan 13, 2009 3.845 3.963 3.754 3.831 30,340 -0.09(-2.31%)
Jan 12, 2009 3.873 4.067 3.782 3.921 47,679 +0.12(+3.11%)
Jan 09, 2009 3.789 3.831 3.754 3.803 10,499 +0.07(+1.86%)
Jan 08, 2009 3.789 3.803 3.650 3.734 76,026 -0.10(-2.54%)
Jan 07, 2009 3.650 4.005 3.650 3.831 115,134 +0.16(+4.36%)
Jan 06, 2009 3.685 3.720 3.650 3.671 40,322 -0.03(-0.94%)
Jan 05, 2009 3.511 3.734 3.442 3.706 73,539 +0.13(+3.50%)
Jan 02, 2009 3.650 3.650 3.476 3.581 0 -0.10(-2.83%)
Jan 01, 2009 3.629 3.734 3.629 3.685 0 +0.00(+0.00%)
Dec 31, 2008 3.629 3.734 3.629 3.685 39,219 +0.03(+0.95%)
Dec 30, 2008 3.685 3.713 3.497 3.650 47,679 -0.07(-1.87%)
Dec 29, 2008 3.782 3.782 3.476 3.720 111,399 -0.01(-0.19%)
Dec 26, 2008 3.824 3.824 3.657 3.727 36,101 -0.10(-2.55%)
Dec 24, 2008 3.824 3.852 3.768 3.824 24,738 -0.01(-0.36%)
Dec 23, 2008 3.789 3.859 3.692 3.838 63,212 +0.07(+1.85%)
Dec 22, 2008 3.824 3.824 3.678 3.768 29,830 -0.06(-1.45%)
Dec 19, 2008 3.900 3.928 3.782 3.824 56,905 -0.13(-3.34%)
Dec 18, 2008 4.033 4.033 3.887 3.956 62,254 -0.11(-2.74%)
Dec 17, 2008 3.998 4.130 3.907 4.067 148,577 +0.04(+1.04%)
Dec 16, 2008 3.963 4.192 3.914 4.026 107,999 +0.10(+2.48%)
Dec 15, 2008 3.935 4.067 3.887 3.928 298,444 -0.07(-1.74%)
Dec 12, 2008 3.685 3.998 3.685 3.998 36,282 +0.00(+0.00%)
Dec 11, 2008 3.928 3.998 3.897 3.998 28,334 +0.03(+0.88%)
Dec 10, 2008 3.928 3.998 3.866 3.963 42,028 +0.07(+1.79%)
Dec 09, 2008 4.095 4.095 3.873 3.894 33,090 -0.20(-4.92%)
Dec 08, 2008 3.984 4.130 3.970 4.095 73,902 +0.20(+5.18%)
Dec 05, 2008 3.824 3.894 3.796 3.894 17,978 +0.04(+1.08%)
Dec 04, 2008 3.754 3.977 3.754 3.852 103,365 +0.06(+1.65%)
Dec 03, 2008 3.824 3.831 3.608 3.789 202,489 +0.03(+0.93%)
Dec 02, 2008 3.685 3.824 3.685 3.754 22,228 +0.12(+3.25%)
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.