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 (%)
Jul 31, 2009 6.417 6.514 6.014 6.139 75,596 -0.28(-4.33%)
Jul 30, 2009 6.646 6.667 6.292 6.417 58,267 -0.14(-2.12%)
Jul 29, 2009 6.598 6.730 6.507 6.556 15,215 -0.08(-1.15%)
Jul 28, 2009 6.702 6.716 6.396 6.632 16,310 -0.10(-1.45%)
Jul 27, 2009 6.514 7.035 6.514 6.730 60,725 +0.19(+2.98%)
Jul 24, 2009 6.563 6.563 6.257 6.535 3,130 -0.01(-0.21%)
Jul 23, 2009 6.229 6.750 6.139 6.549 52,675 +0.30(+4.78%)
Jul 22, 2009 6.403 6.563 6.160 6.250 18,702 -0.18(-2.81%)
Jul 21, 2009 6.187 6.702 6.139 6.431 63,549 +0.30(+4.88%)
Jul 20, 2009 5.944 6.180 5.944 6.132 74,182 +0.10(+1.61%)
Jul 17, 2009 6.007 6.076 5.930 6.034 36,803 +0.02(+0.35%)
Jul 16, 2009 5.951 6.020 5.930 6.014 29,919 +0.03(+0.58%)
Jul 15, 2009 5.923 6.034 5.666 5.979 53,099 +0.09(+1.53%)
Jul 14, 2009 5.854 5.909 5.756 5.888 38,003 +0.04(+0.71%)
Jul 13, 2009 5.798 5.888 5.763 5.847 23,693 -0.03(-0.59%)
Jul 10, 2009 5.659 5.916 5.638 5.881 15,559 +0.18(+3.17%)
Jul 09, 2009 5.791 5.791 5.652 5.701 16,254 -0.06(-0.97%)
Jul 08, 2009 5.645 5.777 5.645 5.756 45,546 +0.13(+2.35%)
Jul 07, 2009 5.805 6.000 5.624 5.624 22,985 -0.16(-2.76%)
Jul 06, 2009 5.652 5.895 5.548 5.784 47,877 +0.15(+2.72%)
Jul 02, 2009 6.076 6.076 5.430 5.631 32,591 -0.47(-7.74%)
Jul 01, 2009 6.146 6.229 5.749 6.104 94,144 -0.01(-0.23%)
Jun 30, 2009 5.652 6.403 5.652 6.118 85,576 +0.52(+9.32%)
Jun 29, 2009 6.166 6.166 5.297 5.596 172,722 -0.52(-8.52%)
Jun 26, 2009 5.874 6.396 5.756 6.118 1,474,973 +0.25(+4.27%)
Jun 25, 2009 5.645 5.902 5.638 5.868 71,686 +0.25(+4.46%)
Jun 24, 2009 5.534 5.652 5.325 5.617 46,179 +0.05(+0.87%)
Jun 23, 2009 5.569 5.582 5.381 5.569 31,635 +0.00(+0.00%)
Jun 22, 2009 5.819 5.819 5.499 5.569 86,397 -0.28(-4.76%)
Jun 19, 2009 5.582 5.930 5.582 5.847 35,821 +0.28(+4.99%)
Jun 18, 2009 6.014 6.069 5.569 5.569 64,169 -0.44(-7.40%)
Jun 17, 2009 5.680 6.069 5.570 6.014 70,770 +0.35(+6.27%)
Jun 16, 2009 5.715 5.715 5.450 5.659 23,446 -0.03(-0.61%)
Jun 15, 2009 5.784 5.791 5.457 5.694 34,578 -0.21(-3.53%)
Jun 12, 2009 6.048 6.146 5.735 5.902 25,204 -0.15(-2.53%)
Jun 11, 2009 5.694 6.055 5.659 6.055 33,841 +0.35(+6.22%)
Jun 10, 2009 5.687 5.701 5.541 5.701 24,594 +0.03(+0.49%)
Jun 09, 2009 5.687 5.701 5.562 5.673 38,981 -0.01(-0.12%)
Jun 08, 2009 5.555 5.735 5.555 5.680 40,972 +0.01(+0.12%)
Jun 05, 2009 5.624 5.826 5.499 5.673 261,525 +0.04(+0.74%)
Jun 04, 2009 5.763 5.770 5.596 5.631 17,879 -0.05(-0.86%)
Jun 03, 2009 5.617 5.763 5.472 5.680 56,961 +0.08(+1.49%)
Jun 02, 2009 5.701 5.701 5.430 5.596 50,973 -0.10(-1.83%)
Jun 01, 2009 5.416 5.874 5.388 5.701 140,171 +0.37(+6.91%)
May 29, 2009 5.478 5.617 5.332 5.332 48,008 -0.29(-5.07%)
May 28, 2009 5.784 5.847 5.430 5.617 55,656 +0.26(+4.80%)
May 27, 2009 5.409 5.443 5.325 5.360 54,888 -0.10(-1.78%)
May 26, 2009 5.360 5.457 5.256 5.457 47,467 +0.04(+0.77%)
May 22, 2009 5.353 5.466 5.353 5.416 15,401 +0.03(+0.52%)
May 21, 2009 5.443 5.527 5.346 5.388 39,959 -0.15(-2.64%)
May 20, 2009 5.416 5.534 5.416 5.534 46,509 +0.11(+2.05%)
May 19, 2009 5.381 5.457 5.381 5.423 21,563 +0.01(+0.13%)
May 18, 2009 5.409 5.447 5.388 5.416 11,166 +0.03(+0.52%)
May 15, 2009 5.416 5.423 5.325 5.388 30,296 +0.01(+0.26%)
May 14, 2009 5.464 5.464 5.363 5.374 16,183 -0.01(-0.26%)
May 13, 2009 5.381 5.457 5.297 5.388 35,672 -0.05(-0.90%)
May 12, 2009 5.450 5.534 5.249 5.437 16,569 -0.07(-1.26%)
May 11, 2009 5.499 5.520 5.318 5.506 25,012 -0.06(-1.00%)
May 08, 2009 5.391 5.631 5.391 5.562 20,854 +0.19(+3.63%)
May 07, 2009 5.555 5.555 5.284 5.367 33,587 -0.03(-0.52%)
May 06, 2009 5.548 5.582 5.270 5.395 41,619 -0.14(-2.51%)
May 05, 2009 5.527 5.576 5.485 5.534 19,105 +0.02(+0.38%)
May 04, 2009 5.457 5.527 5.430 5.513 44,389 -0.10(-1.86%)
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.