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

Miller Industries (NY: MLR )

57.75 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 5.634 6.383 5.634 6.099 85,844 +0.52(+9.32%)
Jun 29, 2009 6.147 6.147 5.281 5.579 173,264 -0.52(-8.52%)
Jun 26, 2009 5.856 6.376 5.738 6.099 1,479,597 +0.25(+4.27%)
Jun 25, 2009 5.627 5.884 5.620 5.849 71,911 +0.25(+4.46%)
Jun 24, 2009 5.517 5.634 5.309 5.600 46,323 +0.05(+0.87%)
Jun 23, 2009 5.551 5.565 5.364 5.551 31,734 +0.00(+0.00%)
Jun 22, 2009 5.801 5.801 5.482 5.551 86,668 -0.28(-4.76%)
Jun 19, 2009 5.565 5.912 5.565 5.828 35,933 +0.28(+4.99%)
Jun 18, 2009 5.995 6.050 5.551 5.551 64,370 -0.44(-7.40%)
Jun 17, 2009 5.662 6.050 5.552 5.995 70,992 +0.35(+6.27%)
Jun 16, 2009 5.697 5.697 5.433 5.641 23,519 -0.03(-0.61%)
Jun 15, 2009 5.766 5.773 5.440 5.676 34,686 -0.21(-3.53%)
Jun 12, 2009 6.029 6.126 5.718 5.884 25,283 -0.15(-2.53%)
Jun 11, 2009 5.676 6.036 5.641 6.036 33,947 +0.35(+6.22%)
Jun 10, 2009 5.669 5.683 5.523 5.683 24,671 +0.03(+0.49%)
Jun 09, 2009 5.669 5.683 5.544 5.655 39,103 -0.01(-0.12%)
Jun 08, 2009 5.537 5.718 5.537 5.662 41,100 +0.01(+0.12%)
Jun 05, 2009 5.607 5.808 5.482 5.655 262,345 +0.04(+0.74%)
Jun 04, 2009 5.745 5.752 5.579 5.614 17,935 -0.05(-0.86%)
Jun 03, 2009 5.600 5.745 5.455 5.662 57,140 +0.08(+1.49%)
Jun 02, 2009 5.683 5.683 5.413 5.579 51,133 -0.10(-1.83%)
Jun 01, 2009 5.399 5.856 5.372 5.683 140,610 +0.37(+6.91%)
May 29, 2009 5.461 5.600 5.316 5.316 48,159 -0.28(-5.07%)
May 28, 2009 5.766 5.828 5.413 5.600 55,831 +0.26(+4.80%)
May 27, 2009 5.392 5.426 5.309 5.343 55,060 -0.10(-1.78%)
May 26, 2009 5.343 5.440 5.239 5.440 47,616 +0.04(+0.77%)
May 22, 2009 5.336 5.449 5.336 5.399 15,449 +0.03(+0.52%)
May 21, 2009 5.426 5.510 5.329 5.371 40,084 -0.15(-2.64%)
May 20, 2009 5.399 5.517 5.399 5.517 46,655 +0.11(+2.05%)
May 19, 2009 5.364 5.440 5.364 5.406 21,630 +0.01(+0.13%)
May 18, 2009 5.392 5.430 5.371 5.399 11,201 +0.03(+0.52%)
May 15, 2009 5.399 5.406 5.309 5.371 30,391 +0.01(+0.26%)
May 14, 2009 5.447 5.447 5.346 5.357 16,234 -0.01(-0.26%)
May 13, 2009 5.364 5.440 5.281 5.371 35,784 -0.05(-0.90%)
May 12, 2009 5.433 5.517 5.232 5.420 16,621 -0.07(-1.26%)
May 11, 2009 5.482 5.503 5.302 5.489 25,091 -0.06(-1.00%)
May 08, 2009 5.374 5.614 5.374 5.544 20,919 +0.19(+3.63%)
May 07, 2009 5.537 5.537 5.267 5.350 33,692 -0.03(-0.52%)
May 06, 2009 5.530 5.565 5.253 5.378 41,749 -0.14(-2.51%)
May 05, 2009 5.510 5.558 5.468 5.517 19,165 +0.02(+0.38%)
May 04, 2009 5.440 5.510 5.413 5.496 44,528 -0.10(-1.86%)
May 01, 2009 5.537 5.614 5.537 5.600 15,129 +0.06(+1.00%)
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%)
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.