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

Miller Industries (NY: MLR )

57.75 -0.63 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 4.428 4.505 4.422 4.435 11,976 +0.01(+0.31%)
Mar 30, 2009 4.415 4.440 4.415 4.422 5,061 +0.03(+0.79%)
Mar 26, 2009 4.359 4.428 4.338 4.387 54,056 +0.02(+0.48%)
Mar 25, 2009 4.311 4.484 4.269 4.366 35,279 +0.08(+1.94%)
Mar 24, 2009 4.297 4.498 4.193 4.283 89,469 -0.01(-0.32%)
Mar 23, 2009 4.297 4.311 4.286 4.297 14,465 +0.00(+0.00%)
Mar 20, 2009 4.255 4.297 4.248 4.297 3,624 -0.00(-0.08%)
Mar 19, 2009 4.297 4.304 4.214 4.300 57,140 +0.00(+0.08%)
Mar 18, 2009 4.179 4.394 3.929 4.297 41,989 +0.07(+1.64%)
Mar 17, 2009 4.401 4.408 3.964 4.228 57,717 -0.07(-1.61%)
Mar 16, 2009 4.352 4.490 4.027 4.297 43,446 -0.03(-0.64%)
Mar 13, 2009 4.117 4.477 4.082 4.325 0 +0.29(+7.22%)
Mar 12, 2009 3.638 4.103 3.638 4.033 60,834 +0.22(+5.82%)
Mar 11, 2009 3.839 3.992 3.715 3.812 35,445 -0.03(-0.72%)
Mar 10, 2009 3.832 4.033 3.784 3.839 37,728 -0.02(-0.54%)
Mar 09, 2009 3.708 3.860 3.687 3.860 15,006 +0.15(+4.11%)
Mar 06, 2009 3.874 3.874 3.673 3.708 0 +0.01(+0.38%)
Mar 05, 2009 3.722 3.902 3.680 3.694 39,680 -0.11(-2.91%)
Mar 04, 2009 3.791 3.916 3.729 3.805 47,993 -0.19(-4.69%)
Mar 02, 2009 4.158 4.158 3.881 3.992 45,195 -0.24(-5.57%)
Feb 27, 2009 4.477 4.477 4.165 4.228 0 -0.21(-4.84%)
Feb 26, 2009 4.054 4.505 4.020 4.442 31,820 +0.41(+10.14%)
Feb 25, 2009 3.770 4.089 3.770 4.033 7,927 +0.21(+5.43%)
Feb 24, 2009 3.729 3.867 3.694 3.826 11,204 +0.10(+2.60%)
Feb 23, 2009 3.812 3.826 3.729 3.729 3,463 -0.01(-0.19%)
Feb 20, 2009 3.729 3.742 3.680 3.735 19,912 +0.01(+0.19%)
Feb 19, 2009 3.846 3.846 3.659 3.729 20,645 -0.12(-3.06%)
Feb 18, 2009 3.673 3.853 3.673 3.846 11,663 +0.12(+3.16%)
Feb 17, 2009 3.777 3.784 3.715 3.729 13,563 -0.32(-7.88%)
Feb 13, 2009 4.200 4.276 3.895 4.047 28,137 +0.18(+4.66%)
Feb 12, 2009 4.491 4.491 3.867 3.867 29,031 -0.62(-13.89%)
Feb 11, 2009 4.283 4.491 4.269 4.491 7,503 +0.15(+3.35%)
Feb 10, 2009 4.505 4.512 4.283 4.345 6,666 -0.16(-3.54%)
Feb 09, 2009 3.950 4.650 3.950 4.505 24,385 +0.61(+15.66%)
Feb 06, 2009 3.742 4.040 3.701 3.895 10,389 +0.16(+4.27%)
Feb 05, 2009 3.645 3.735 3.618 3.735 4,112 +0.10(+2.67%)
Feb 04, 2009 3.611 3.680 3.611 3.638 59,232 -0.01(-0.38%)
Feb 03, 2009 3.791 3.791 3.611 3.652 67,330 -0.11(-2.95%)
Feb 02, 2009 3.839 4.040 3.763 3.763 44,803 -0.01(-0.37%)
Jan 30, 2009 3.812 3.881 3.777 3.777 0 -0.05(-1.27%)
Jan 29, 2009 3.826 3.957 3.763 3.826 13,707 -0.09(-2.30%)
Jan 28, 2009 3.805 3.916 3.798 3.916 7,214 +0.13(+3.48%)
Jan 27, 2009 3.784 3.826 3.763 3.784 25,179 -0.02(-0.55%)
Jan 26, 2009 3.853 3.923 3.798 3.805 54,109 -0.08(-1.96%)
Jan 23, 2009 3.867 3.936 3.812 3.881 53,098 +0.03(+0.90%)
Jan 22, 2009 3.839 3.888 3.784 3.846 19,263 +0.03(+0.91%)
Jan 21, 2009 3.839 3.881 3.756 3.812 24,876 -0.04(-1.08%)
Jan 20, 2009 3.881 3.916 3.832 3.853 20,345 -0.01(-0.18%)
Jan 16, 2009 3.860 3.902 3.826 3.860 25,710 +0.01(+0.36%)
Jan 15, 2009 3.839 3.916 3.839 3.846 26,751 +0.00(+0.00%)
Jan 14, 2009 3.742 3.950 3.742 3.846 30,650 +0.03(+0.73%)
Jan 13, 2009 3.832 3.950 3.742 3.819 30,438 -0.09(-2.31%)
Jan 12, 2009 3.860 4.054 3.770 3.909 47,833 +0.12(+3.11%)
Jan 09, 2009 3.777 3.819 3.742 3.791 10,533 +0.07(+1.86%)
Jan 08, 2009 3.777 3.791 3.638 3.722 76,271 -0.10(-2.54%)
Jan 07, 2009 3.638 3.992 3.638 3.819 115,506 +0.16(+4.36%)
Jan 06, 2009 3.673 3.708 3.638 3.659 40,452 -0.03(-0.94%)
Jan 05, 2009 3.500 3.722 3.431 3.694 73,777 +0.12(+3.50%)
Jan 02, 2009 3.638 3.638 3.465 3.569 0 -0.10(-2.83%)
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.