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 (%)
Sep 30, 2008 5.458 5.458 5.048 5.152 53,773 -0.27(-5.00%)
Sep 29, 2008 5.166 5.423 4.936 5.423 73,352 +0.20(+3.86%)
Sep 26, 2008 5.187 5.249 5.152 5.221 0 -0.09(-1.70%)
Sep 25, 2008 5.500 5.500 5.270 5.312 44,550 -0.26(-4.62%)
Sep 24, 2008 5.583 5.653 5.458 5.569 105,261 -0.06(-1.11%)
Sep 23, 2008 5.604 5.743 5.604 5.632 84,827 +0.00(+0.00%)
Sep 22, 2008 5.875 5.875 5.562 5.632 102,588 -0.28(-4.71%)
Sep 19, 2008 5.722 5.910 5.632 5.910 0 +0.29(+5.07%)
Sep 18, 2008 5.625 5.653 5.597 5.625 50,691 -0.01(-0.12%)
Sep 17, 2008 5.597 5.673 5.562 5.632 32,749 -0.01(-0.25%)
Sep 16, 2008 5.597 5.694 5.548 5.646 19,445 -0.01(-0.25%)
Sep 15, 2008 5.896 5.896 5.465 5.660 87,519 -0.25(-4.24%)
Sep 12, 2008 5.792 5.924 5.764 5.910 18,916 +0.10(+1.80%)
Sep 11, 2008 5.840 5.854 5.743 5.806 21,171 +0.00(+0.00%)
Sep 10, 2008 5.938 5.965 5.806 5.806 21,874 -0.10(-1.76%)
Sep 09, 2008 5.986 6.042 5.819 5.910 92,456 -0.10(-1.73%)
Sep 08, 2008 6.098 6.098 5.938 6.014 19,027 -0.08(-1.37%)
Sep 05, 2008 6.084 6.167 6.007 6.098 0 +0.01(+0.23%)
Sep 04, 2008 5.961 6.098 5.917 6.084 42,285 +0.08(+1.39%)
Sep 03, 2008 5.958 6.028 5.840 6.000 25,837 +0.04(+0.70%)
Sep 02, 2008 5.986 5.986 5.896 5.958 51,346 +0.14(+2.39%)
Aug 29, 2008 5.868 5.889 5.794 5.819 0 -0.08(-1.41%)
Aug 28, 2008 5.924 5.924 5.833 5.903 6,328 +0.03(+0.59%)
Aug 27, 2008 5.889 5.910 5.833 5.868 3,739 -0.04(-0.71%)
Aug 26, 2008 5.806 5.986 5.799 5.910 23,717 +0.10(+1.80%)
Aug 25, 2008 5.958 6.091 5.806 5.806 35,540 -0.07(-1.18%)
Aug 22, 2008 5.910 5.924 5.743 5.875 12,225 -0.04(-0.71%)
Aug 21, 2008 5.917 6.014 5.771 5.917 32,792 +0.01(+0.12%)
Aug 20, 2008 5.910 5.924 5.833 5.910 18,697 +0.02(+0.35%)
Aug 19, 2008 6.014 6.070 5.882 5.889 31,095 -0.18(-2.98%)
Aug 18, 2008 5.910 6.174 5.910 6.070 25,088 +0.19(+3.19%)
Aug 15, 2008 5.910 6.250 5.861 5.882 0 -0.03(-0.47%)
Aug 14, 2008 5.903 5.965 5.868 5.910 56,121 +0.07(+1.19%)
Aug 13, 2008 5.875 5.875 5.778 5.840 20,538 -0.03(-0.47%)
Aug 12, 2008 5.979 6.091 5.868 5.868 30,894 -0.10(-1.63%)
Aug 11, 2008 5.819 6.195 5.785 5.965 65,434 +0.23(+4.00%)
Aug 08, 2008 5.764 5.819 5.736 5.736 29,053 -0.05(-0.84%)
Aug 07, 2008 5.945 6.035 5.764 5.785 19,009 -0.22(-3.59%)
Aug 06, 2008 5.868 6.028 5.861 6.000 21,430 +0.03(+0.47%)
Aug 05, 2008 5.979 6.007 5.938 5.972 14,663 +0.12(+2.02%)
Aug 04, 2008 5.910 5.910 5.812 5.854 24,019 -0.10(-1.75%)
Aug 01, 2008 5.910 5.972 5.889 5.958 14,382 -0.02(-0.35%)
Jul 31, 2008 5.938 6.014 5.938 5.979 16,966 +0.06(+1.06%)
Jul 30, 2008 5.833 6.014 5.785 5.917 33,799 +0.10(+1.79%)
Jul 29, 2008 5.847 6.021 5.750 5.812 45,018 +0.06(+1.09%)
Jul 28, 2008 5.785 5.861 5.736 5.750 17,547 -0.14(-2.36%)
Jul 25, 2008 5.750 6.000 5.715 5.889 25,026 +0.26(+4.70%)
Jul 24, 2008 5.917 5.945 5.625 5.625 127,333 -0.28(-4.71%)
Jul 23, 2008 6.250 6.278 5.896 5.903 69,037 -0.35(-5.67%)
Jul 22, 2008 6.250 6.306 6.216 6.257 64,485 -0.01(-0.11%)
Jul 21, 2008 6.327 6.327 6.104 6.264 77,881 +0.01(+0.11%)
Jul 18, 2008 6.264 6.327 5.889 6.257 41,379 -0.12(-1.85%)
Jul 17, 2008 6.522 6.536 6.320 6.376 77,841 -0.12(-1.82%)
Jul 16, 2008 6.473 6.647 6.383 6.494 33,477 +0.08(+1.30%)
Jul 15, 2008 6.814 6.814 6.403 6.410 87,452 -0.43(-6.30%)
Jul 14, 2008 6.918 6.974 6.730 6.841 121,254 -0.06(-0.91%)
Jul 11, 2008 6.953 6.953 6.821 6.904 71,805 -0.12(-1.68%)
Jul 10, 2008 6.890 7.022 6.828 7.022 34,648 +0.10(+1.51%)
Jul 09, 2008 6.890 7.099 6.869 6.918 17,962 -0.01(-0.10%)
Jul 08, 2008 6.946 6.994 6.855 6.925 71,713 +0.00(+0.00%)
Jul 07, 2008 6.841 6.994 6.821 6.925 76,538 +0.06(+0.81%)
Jul 04, 2008 6.953 6.953 6.633 6.869 22,506 +0.00(+0.00%)
Jul 03, 2008 6.953 6.953 6.633 6.869 22,506 -0.04(-0.60%)
Jul 02, 2008 6.953 7.057 6.529 6.911 105,255 +0.04(+0.61%)
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.