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 (%)
Apr 30, 2009 5.496 5.558 5.461 5.544 14,121 +0.07(+1.27%)
Apr 29, 2009 5.475 5.572 5.447 5.475 8,801 -0.05(-0.88%)
Apr 28, 2009 5.544 5.551 5.475 5.523 15,511 -0.02(-0.37%)
Apr 27, 2009 5.316 5.614 5.316 5.544 11,249 +0.07(+1.27%)
Apr 24, 2009 5.496 5.600 5.371 5.475 10,227 +0.01(+0.25%)
Apr 23, 2009 5.440 5.461 5.291 5.461 5,627 -0.01(-0.25%)
Apr 22, 2009 5.475 5.537 5.475 5.475 7,735 -0.02(-0.38%)
Apr 21, 2009 5.295 5.627 5.295 5.496 17,748 +0.19(+3.66%)
Apr 20, 2009 5.440 5.475 5.198 5.302 27,160 -0.16(-2.92%)
Apr 17, 2009 5.544 5.544 5.260 5.461 27,424 -0.08(-1.50%)
Apr 16, 2009 5.593 5.627 5.517 5.544 17,142 -0.05(-0.87%)
Apr 15, 2009 5.406 5.821 5.406 5.593 165,977 +0.19(+3.46%)
Apr 14, 2009 5.184 5.586 5.128 5.406 69,003 +0.21(+4.00%)
Apr 13, 2009 5.198 5.267 5.128 5.198 32,874 +0.14(+2.74%)
Apr 09, 2009 5.073 5.426 5.059 5.059 22,391 +0.01(+0.27%)
Apr 08, 2009 5.149 5.184 5.045 5.045 5,559 +0.00(+0.00%)
Apr 07, 2009 5.018 5.052 4.969 5.045 9,885 +0.02(+0.41%)
Apr 06, 2009 4.747 5.122 4.609 5.024 23,942 +0.31(+6.62%)
Apr 03, 2009 4.470 4.782 4.470 4.713 23,193 +0.21(+4.62%)
Apr 02, 2009 4.442 4.526 4.442 4.505 17,559 +0.06(+1.40%)
Apr 01, 2009 4.449 4.463 4.428 4.442 19,114 +0.01(+0.16%)
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%)
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.