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

Miller Industries (NY: MLR )

58.22 -0.16 (-0.28%)
Streaming Delayed Price Updated: 2:18 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, 2010 9.336 9.525 9.294 9.455 31,470 +0.22(+2.34%)
Sep 29, 2010 9.266 9.315 9.022 9.238 53,939 -0.06(-0.68%)
Sep 28, 2010 9.658 9.658 9.162 9.301 64,691 -0.31(-3.20%)
Sep 27, 2010 9.707 9.707 9.511 9.609 28,319 -0.08(-0.79%)
Sep 24, 2010 9.169 9.686 9.141 9.686 59,832 +0.66(+7.36%)
Sep 23, 2010 9.085 9.231 8.987 9.022 556 -0.20(-2.12%)
Sep 22, 2010 9.539 9.553 9.092 9.217 39,261 -0.38(-3.93%)
Sep 21, 2010 9.693 9.790 9.574 9.595 43,863 -0.11(-1.15%)
Sep 20, 2010 9.371 9.714 9.190 9.707 42,060 +0.38(+4.05%)
Sep 17, 2010 9.329 9.532 9.169 9.329 74,694 -0.43(-4.44%)
Sep 15, 2010 9.567 10.02 9.490 9.763 57,606 +0.20(+2.05%)
Sep 14, 2010 9.406 9.707 9.343 9.567 79,397 +0.13(+1.41%)
Sep 13, 2010 9.148 9.469 8.945 9.434 55,217 +0.45(+4.98%)
Sep 10, 2010 9.078 9.224 8.882 8.987 53,587 -0.07(-0.77%)
Sep 09, 2010 9.329 9.329 9.036 9.057 42,777 -0.12(-1.29%)
Sep 08, 2010 9.210 9.322 9.078 9.176 80,322 -0.03(-0.30%)
Sep 07, 2010 9.406 9.441 9.148 9.203 456 -0.31(-3.30%)
Sep 03, 2010 9.427 9.560 9.092 9.518 79,354 +0.20(+2.18%)
Sep 02, 2010 9.308 9.357 9.015 9.315 226 -0.06(-0.60%)
Sep 01, 2010 8.735 9.371 8.665 9.371 131,761 +0.76(+8.85%)
Aug 31, 2010 8.609 8.609 8.281 8.609 143 +0.13(+1.48%)
Aug 30, 2010 8.700 8.833 8.414 8.484 52,184 -0.27(-3.11%)
Aug 27, 2010 8.756 8.777 8.253 8.756 82,850 +0.32(+3.81%)
Aug 26, 2010 8.798 8.875 8.414 8.435 319 -0.28(-3.21%)
Aug 25, 2010 8.330 8.735 7.974 8.714 316 +0.36(+4.26%)
Aug 24, 2010 8.526 8.526 8.330 8.358 1,285 -0.24(-2.84%)
Aug 23, 2010 8.840 8.868 8.575 8.602 76,120 -0.23(-2.61%)
Aug 20, 2010 8.721 8.854 8.477 8.833 81,178 +0.06(+0.64%)
Aug 19, 2010 9.071 9.085 8.616 8.777 1,104 -0.35(-3.83%)
Aug 18, 2010 9.099 9.148 8.735 9.127 4,893 +0.05(+0.54%)
Aug 17, 2010 9.162 9.231 8.994 9.078 762 -0.01(-0.15%)
Aug 16, 2010 9.127 9.210 8.959 9.092 156,439 -0.04(-0.46%)
Aug 13, 2010 9.134 9.371 9.106 9.134 74,332 -0.30(-3.19%)
Aug 12, 2010 9.322 9.511 9.120 9.434 190 -0.01(-0.15%)
Aug 11, 2010 9.944 9.951 9.427 9.448 1,383 -0.67(-6.63%)
Aug 10, 2010 10.29 10.29 10.00 10.12 109,136 -0.23(-2.23%)
Aug 09, 2010 9.895 10.38 9.860 10.35 82,297 +0.51(+5.19%)
Aug 06, 2010 9.839 9.853 9.071 9.839 125,107 +0.58(+6.26%)
Aug 05, 2010 9.818 9.902 9.064 9.259 82,815 +0.02(+0.23%)
Aug 04, 2010 9.756 10.01 9.197 9.238 74,469 -0.55(-5.64%)
Aug 03, 2010 9.864 10.04 9.693 9.790 57,279 -0.10(-1.06%)
Aug 02, 2010 9.483 9.909 9.434 9.895 65,584 +0.55(+5.91%)
Jul 30, 2010 9.343 9.448 9.169 9.343 44,689 -0.08(-0.89%)
Jul 29, 2010 9.742 9.797 9.406 9.427 45,648 -0.20(-2.03%)
Jul 28, 2010 9.623 9.658 9.504 9.623 512 +0.06(+0.58%)
Jul 27, 2010 9.595 9.728 9.539 9.567 63,639 -0.01(-0.15%)
Jul 26, 2010 9.637 9.756 9.546 9.581 110,045 -0.06(-0.65%)
Jul 23, 2010 9.609 9.780 9.588 9.644 62,571 -0.03(-0.29%)
Jul 22, 2010 9.637 9.700 9.560 9.672 73,170 +0.16(+1.69%)
Jul 21, 2010 9.811 9.825 9.434 9.511 70,816 -0.24(-2.44%)
Jul 20, 2010 9.343 9.763 9.273 9.749 73,343 +0.30(+3.18%)
Jul 19, 2010 9.497 9.602 9.294 9.448 91,335 +0.00(+0.00%)
Jul 16, 2010 9.448 9.895 9.441 9.448 85,244 -0.48(-4.86%)
Jul 15, 2010 10.04 10.11 9.853 9.930 35,299 -0.09(-0.91%)
Jul 14, 2010 10.08 10.20 9.909 10.02 102,462 -0.07(-0.69%)
Jul 13, 2010 10.09 10.16 9.721 10.09 1,253 +0.27(+2.70%)
Jul 12, 2010 9.797 9.993 9.735 9.825 71,790 -0.03(-0.28%)
Jul 09, 2010 9.853 9.909 9.231 9.853 143,600 +0.45(+4.83%)
Jul 08, 2010 9.399 9.427 8.994 9.399 380 +0.34(+3.70%)
Jul 07, 2010 8.798 9.078 8.470 9.064 143,890 +0.31(+3.59%)
Jul 06, 2010 8.749 9.169 8.686 8.749 641 -0.24(-2.64%)
Jul 02, 2010 8.987 9.350 8.770 8.987 110,234 -0.29(-3.09%)
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.