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

Miller Industries (NY: MLR )

59.80 +2.05 (+3.55%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 12, 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 (%)
Sep 30, 2005 13.90 13.90 13.34 13.61 88,443 -0.35(-2.53%)
Sep 29, 2005 14.01 14.14 13.90 13.97 45,448 -0.03(-0.25%)
Sep 28, 2005 13.99 14.17 13.97 14.00 37,656 -0.34(-2.37%)
Sep 27, 2005 14.97 14.97 14.00 14.34 80,219 -0.80(-5.31%)
Sep 26, 2005 15.35 15.35 14.78 15.14 59,587 -0.17(-1.13%)
Sep 23, 2005 15.32 15.39 15.23 15.32 66,801 -0.06(-0.41%)
Sep 22, 2005 15.48 15.56 15.05 15.38 60,020 -0.03(-0.22%)
Sep 21, 2005 15.44 15.66 14.98 15.41 61,463 +0.15(+0.95%)
Sep 20, 2005 14.97 15.35 14.59 15.27 113,403 +0.47(+3.18%)
Sep 19, 2005 15.07 15.25 14.64 14.80 115,135 -0.06(-0.42%)
Sep 16, 2005 14.35 15.15 14.21 14.86 72,139 +0.48(+3.33%)
Sep 15, 2005 14.15 14.38 14.07 14.38 17,313 +0.18(+1.27%)
Sep 14, 2005 14.14 14.20 13.96 14.20 23,084 -0.03(-0.24%)
Sep 13, 2005 14.35 14.35 14.15 14.24 26,691 -0.11(-0.77%)
Sep 12, 2005 14.24 14.38 14.24 14.35 45,159 +0.09(+0.63%)
Sep 09, 2005 14.38 14.40 14.14 14.26 27,557 -0.12(-0.87%)
Sep 08, 2005 14.49 14.49 13.92 14.38 59,443 -0.10(-0.72%)
Sep 07, 2005 14.56 14.74 14.14 14.49 225,941 +0.10(+0.67%)
Sep 06, 2005 13.86 14.87 13.76 14.39 288,847 +1.32(+10.13%)
Sep 02, 2005 12.05 13.22 12.04 13.06 95,368 +1.02(+8.46%)
Sep 01, 2005 11.85 12.20 11.85 12.05 187,419 +0.16(+1.34%)
Aug 31, 2005 11.76 12.01 11.76 11.89 64,204 +0.09(+0.76%)
Aug 30, 2005 11.82 11.87 11.78 11.80 197,951 -0.01(-0.12%)
Aug 29, 2005 11.70 11.90 11.70 11.81 339,778 +0.08(+0.71%)
Aug 26, 2005 11.75 11.78 11.41 11.73 9,089 -0.06(-0.47%)
Aug 25, 2005 11.75 11.99 11.68 11.78 58,866 +0.01(+0.06%)
Aug 24, 2005 11.75 11.86 11.26 11.78 22,796 +0.10(+0.83%)
Aug 23, 2005 11.55 11.69 11.55 11.68 11,253 +0.06(+0.48%)
Aug 22, 2005 11.68 11.75 11.46 11.62 19,477 -0.12(-1.06%)
Aug 19, 2005 11.74 11.99 11.23 11.75 35,059 +0.08(+0.65%)
Aug 18, 2005 11.66 11.67 11.44 11.67 13,995 +0.01(+0.12%)
Aug 17, 2005 11.57 11.66 11.44 11.66 11,109 +0.02(+0.18%)
Aug 16, 2005 11.51 11.64 11.23 11.64 24,816 +0.17(+1.45%)
Aug 15, 2005 11.37 11.54 11.11 11.47 36,069 +0.06(+0.49%)
Aug 12, 2005 11.75 11.75 10.86 11.42 49,487 -0.18(-1.55%)
Aug 11, 2005 11.33 11.74 11.33 11.60 38,089 +0.33(+2.95%)
Aug 10, 2005 10.75 11.77 10.68 11.26 216,130 +1.61(+16.74%)
Aug 09, 2005 9.703 9.773 9.634 9.648 3,462 +0.01(+0.14%)
Aug 08, 2005 9.842 9.842 9.634 9.634 5,626 -0.17(-1.77%)
Aug 05, 2005 9.773 9.807 9.683 9.807 12,696 -0.03(-0.35%)
Aug 04, 2005 10.04 10.04 9.170 9.842 51,796 -0.20(-2.00%)
Aug 03, 2005 9.925 10.04 9.773 10.04 21,353 +0.05(+0.49%)
Aug 02, 2005 10.12 10.12 9.828 9.994 18,179 -0.11(-1.10%)
Aug 01, 2005 10.64 10.64 10.11 10.11 170,971 -0.36(-3.44%)
Jul 29, 2005 10.40 10.50 10.33 10.47 34,049 +0.07(+0.67%)
Jul 28, 2005 10.12 10.40 10.12 10.40 19,333 +0.35(+3.45%)
Jul 27, 2005 9.946 10.15 9.925 10.05 29,433 +0.17(+1.75%)
Jul 26, 2005 9.780 9.946 9.773 9.877 11,398 +0.10(+1.06%)
Jul 25, 2005 9.780 9.787 9.683 9.773 6,204 +0.00(+0.00%)
Jul 22, 2005 9.780 9.780 9.641 9.773 12,408 +0.00(+0.00%)
Jul 21, 2005 9.710 9.773 9.703 9.773 6,492 -0.01(-0.07%)
Jul 20, 2005 9.773 9.807 9.703 9.780 9,955 +0.01(+0.07%)
Jul 19, 2005 9.364 9.773 9.364 9.773 31,308 +0.37(+3.91%)
Jul 18, 2005 9.461 9.461 9.405 9.405 2,164 -0.04(-0.44%)
Jul 15, 2005 9.426 9.447 9.385 9.447 10,388 -0.01(-0.07%)
Jul 14, 2005 9.364 9.454 9.364 9.454 2,597 +0.06(+0.66%)
Jul 13, 2005 9.281 9.391 9.281 9.391 10,243 +0.12(+1.27%)
Jul 12, 2005 9.114 9.274 9.114 9.274 8,801 +0.10(+1.13%)
Jul 11, 2005 9.170 9.170 9.010 9.170 226,086 +0.02(+0.23%)
Jul 08, 2005 9.031 9.184 9.010 9.149 17,169 +0.14(+1.54%)
Jul 07, 2005 8.594 9.045 8.594 9.010 21,786 +0.00(+0.00%)
Jul 06, 2005 8.892 9.010 8.892 9.010 1,298 +0.05(+0.54%)
Jul 05, 2005 8.872 8.969 8.872 8.962 12,985 +0.16(+1.81%)
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.