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 (%)
Sep 30, 2009 7.700 7.790 7.485 7.624 84,309 -0.10(-1.26%)
Sep 29, 2009 7.700 7.777 7.527 7.721 67,997 +0.00(+0.00%)
Sep 28, 2009 7.749 7.770 7.548 7.721 22,396 -0.03(-0.45%)
Sep 25, 2009 7.555 7.797 7.451 7.756 30,054 +0.21(+2.75%)
Sep 24, 2009 7.742 7.742 7.451 7.548 33,305 -0.21(-2.77%)
Sep 23, 2009 7.978 7.998 7.707 7.763 72,871 -0.24(-2.95%)
Sep 22, 2009 7.991 8.054 7.894 7.998 16,186 +0.07(+0.87%)
Sep 21, 2009 7.943 8.109 7.894 7.929 44,694 -0.02(-0.26%)
Sep 18, 2009 7.777 8.005 7.686 7.950 79,936 +0.16(+2.05%)
Sep 17, 2009 7.700 7.790 7.638 7.790 25,927 +0.09(+1.17%)
Sep 16, 2009 7.693 7.777 7.555 7.700 29,083 +0.04(+0.54%)
Sep 15, 2009 7.527 7.811 7.451 7.659 156,110 +0.15(+2.03%)
Sep 14, 2009 7.118 7.541 6.986 7.506 55,305 +0.39(+5.45%)
Sep 11, 2009 6.993 7.187 6.931 7.118 154,364 +0.09(+1.28%)
Sep 10, 2009 6.758 7.063 6.758 7.028 139,151 +0.26(+3.79%)
Sep 09, 2009 6.584 6.862 6.584 6.772 51,660 +0.18(+2.73%)
Sep 08, 2009 6.806 6.876 6.584 6.591 82,701 -0.20(-2.96%)
Sep 04, 2009 6.647 6.813 6.647 6.792 116,091 +0.12(+1.87%)
Sep 03, 2009 6.675 6.785 6.598 6.668 65,293 +0.01(+0.10%)
Sep 02, 2009 6.799 6.813 6.584 6.661 81,497 -0.17(-2.44%)
Sep 01, 2009 7.077 7.097 6.758 6.827 81,434 -0.19(-2.67%)
Aug 31, 2009 7.236 7.368 6.966 7.014 88,130 -0.22(-3.07%)
Aug 28, 2009 6.993 7.437 6.979 7.236 71,165 +0.27(+3.88%)
Aug 27, 2009 7.028 7.097 6.813 6.966 181,558 -0.03(-0.50%)
Aug 26, 2009 6.792 7.056 6.709 7.000 63,598 +0.23(+3.38%)
Aug 25, 2009 6.668 7.056 6.529 6.772 91,732 +0.14(+2.09%)
Aug 24, 2009 6.744 6.862 6.633 6.633 167,602 -0.10(-1.44%)
Aug 21, 2009 6.862 6.869 6.681 6.730 80,603 -0.01(-0.21%)
Aug 20, 2009 6.480 6.792 6.480 6.744 57,781 +0.28(+4.29%)
Aug 19, 2009 6.397 6.557 6.383 6.467 81,805 +0.00(+0.00%)
Aug 18, 2009 6.598 6.882 6.370 6.467 84,208 -0.10(-1.58%)
Aug 17, 2009 6.501 6.709 6.480 6.571 60,916 -0.03(-0.42%)
Aug 14, 2009 6.668 6.737 6.564 6.598 71,366 -0.06(-0.83%)
Aug 13, 2009 6.529 6.862 6.446 6.654 64,200 +0.12(+1.91%)
Aug 12, 2009 6.300 6.785 6.286 6.529 87,674 +0.28(+4.43%)
Aug 11, 2009 6.328 6.460 6.238 6.252 35,298 -0.06(-0.88%)
Aug 10, 2009 6.300 6.425 6.210 6.307 19,379 +0.01(+0.22%)
Aug 07, 2009 6.314 6.536 6.141 6.293 35,908 +0.03(+0.44%)
Aug 06, 2009 6.196 6.619 6.065 6.266 75,699 +0.27(+4.51%)
Aug 05, 2009 5.919 6.064 5.857 5.995 38,427 +0.03(+0.46%)
Aug 04, 2009 5.926 6.314 5.725 5.968 46,254 +0.01(+0.12%)
Aug 03, 2009 6.182 6.342 5.822 5.961 93,353 -0.16(-2.60%)
Jul 31, 2009 6.397 6.494 5.995 6.120 75,826 -0.28(-4.33%)
Jul 30, 2009 6.626 6.647 6.273 6.397 58,444 -0.14(-2.12%)
Jul 29, 2009 6.578 6.709 6.487 6.536 15,261 -0.08(-1.15%)
Jul 28, 2009 6.681 6.695 6.377 6.612 16,359 -0.10(-1.45%)
Jul 27, 2009 6.494 7.014 6.494 6.709 60,910 +0.19(+2.98%)
Jul 24, 2009 6.543 6.543 6.238 6.515 3,139 -0.01(-0.21%)
Jul 23, 2009 6.210 6.730 6.120 6.529 52,835 +0.30(+4.78%)
Jul 22, 2009 6.383 6.543 6.141 6.231 18,759 -0.18(-2.81%)
Jul 21, 2009 6.169 6.681 6.120 6.411 63,742 +0.30(+4.88%)
Jul 20, 2009 5.926 6.162 5.926 6.113 74,407 +0.10(+1.61%)
Jul 17, 2009 5.988 6.058 5.912 6.016 36,915 +0.02(+0.35%)
Jul 16, 2009 5.933 6.002 5.912 5.995 30,010 +0.03(+0.58%)
Jul 15, 2009 5.905 6.016 5.649 5.961 53,260 +0.09(+1.53%)
Jul 14, 2009 5.836 5.891 5.739 5.871 38,118 +0.04(+0.71%)
Jul 13, 2009 5.780 5.871 5.746 5.829 23,765 -0.03(-0.59%)
Jul 10, 2009 5.642 5.898 5.621 5.864 15,606 +0.18(+3.17%)
Jul 09, 2009 5.774 5.774 5.635 5.683 16,303 -0.06(-0.97%)
Jul 08, 2009 5.628 5.760 5.628 5.739 45,684 +0.13(+2.35%)
Jul 07, 2009 5.787 5.981 5.607 5.607 23,055 -0.16(-2.76%)
Jul 06, 2009 5.635 5.877 5.531 5.767 48,023 +0.15(+2.72%)
Jul 02, 2009 6.058 6.058 5.413 5.614 32,690 -0.47(-7.74%)
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.