Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller Industries (NY: MLR )

57.20 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004 6.272 6.341 6.203 6.237 19,623 -0.05(-0.77%)
Jan 29, 2004 6.286 6.320 6.099 6.286 213,121 -0.07(-1.09%)
Jan 28, 2004 7.034 7.034 6.348 6.355 118,031 -0.67(-9.57%)
Jan 27, 2004 7.124 7.124 7.000 7.027 28,570 -0.09(-1.27%)
Jan 26, 2004 7.263 7.263 7.104 7.117 59,881 -0.15(-2.00%)
Jan 23, 2004 7.367 7.367 7.069 7.263 52,667 -0.10(-1.32%)
Jan 22, 2004 7.173 7.485 7.138 7.360 76,763 +0.15(+2.12%)
Jan 21, 2004 6.979 7.208 6.979 7.208 120,484 +0.24(+3.38%)
Jan 20, 2004 7.104 7.152 6.930 6.972 73,445 -0.13(-1.85%)
Jan 16, 2004 6.722 7.104 6.722 7.104 267,519 +0.44(+6.66%)
Jan 15, 2004 6.237 6.861 6.237 6.660 202,010 +0.58(+9.58%)
Jan 14, 2004 5.891 6.133 5.891 6.078 74,599 +0.26(+4.40%)
Jan 13, 2004 5.364 5.960 5.364 5.821 130,152 +0.45(+8.39%)
Jan 12, 2004 5.267 5.378 5.253 5.371 28,858 +0.09(+1.71%)
Jan 09, 2004 5.239 5.281 5.205 5.281 28,858 +0.02(+0.40%)
Jan 08, 2004 5.329 5.329 5.205 5.260 22,076 -0.06(-1.04%)
Jan 07, 2004 5.184 5.316 5.170 5.316 37,371 +0.12(+2.27%)
Jan 06, 2004 5.059 5.198 5.059 5.198 41,267 +0.10(+2.04%)
Jan 05, 2004 5.163 5.212 4.990 5.094 73,589 -0.06(-1.21%)
Jan 02, 2004 5.274 5.274 5.128 5.156 72,435 -0.05(-0.93%)
Dec 31, 2003 5.322 5.406 5.198 5.205 104,612 -0.05(-0.92%)
Dec 30, 2003 4.678 5.232 4.671 5.253 117,743 +0.80(+17.88%)
Dec 29, 2003 4.144 4.505 4.144 4.456 26,261 +0.29(+6.99%)
Dec 26, 2003 4.020 4.165 4.020 4.165 15,727 +0.13(+3.26%)
Dec 24, 2003 3.985 4.033 3.971 4.033 18,902 +0.01(+0.34%)
Dec 23, 2003 4.096 4.096 3.950 4.020 80,371 -0.15(-3.49%)
Dec 22, 2003 4.352 4.352 4.158 4.165 12,409 -0.19(-4.30%)
Dec 19, 2003 4.366 4.366 4.290 4.352 33,476 -0.08(-1.72%)
Dec 18, 2003 4.470 4.470 4.394 4.428 13,707 -0.04(-0.93%)
Dec 17, 2003 4.449 4.470 4.435 4.470 6,060 +0.00(+0.00%)
Dec 16, 2003 4.470 4.470 4.470 4.470 865 -0.03(-0.62%)
Dec 15, 2003 4.643 4.643 4.505 4.498 7,358 -0.05(-1.07%)
Dec 12, 2003 4.539 4.574 4.532 4.546 7,647 +0.02(+0.46%)
Dec 11, 2003 4.491 4.526 4.484 4.526 4,617 +0.08(+1.71%)
Dec 10, 2003 4.477 4.477 4.435 4.449 8,080 -0.02(-0.47%)
Dec 09, 2003 4.574 4.574 4.470 4.470 8,801 -0.08(-1.68%)
Dec 08, 2003 4.560 4.567 4.546 4.546 7,358 -0.08(-1.80%)
Dec 05, 2003 4.803 4.803 4.609 4.629 31,023 -0.17(-3.47%)
Dec 04, 2003 4.636 4.817 4.609 4.796 25,828 +0.17(+3.59%)
Dec 03, 2003 4.415 4.650 4.415 4.629 45,452 +0.26(+6.03%)
Dec 02, 2003 4.359 4.394 4.359 4.366 32,898 +0.07(+1.61%)
Dec 01, 2003 4.297 4.297 4.297 4.297 4,761 +0.00(+0.00%)
Nov 28, 2003 4.311 4.311 4.297 4.297 17,315 -0.01(-0.32%)
Nov 26, 2003 4.331 4.331 4.311 4.311 15,006 +0.01(+0.32%)
Nov 25, 2003 4.331 4.331 4.318 4.297 28,714 -0.01(-0.16%)
Nov 24, 2003 4.297 4.318 4.290 4.304 47,328 +0.03(+0.81%)
Nov 21, 2003 4.304 4.366 4.255 4.269 73,012 +0.01(+0.16%)
Nov 20, 2003 3.867 4.262 3.798 4.262 226,973 +0.33(+8.47%)
Nov 19, 2003 3.888 3.929 3.749 3.929 43,576 -0.03(-0.70%)
Nov 18, 2003 4.054 4.054 3.950 3.957 18,180 -0.13(-3.22%)
Nov 17, 2003 4.137 4.137 4.089 4.089 13,130 -0.08(-1.99%)
Nov 14, 2003 4.179 4.221 4.158 4.172 14,140 -0.02(-0.50%)
Nov 13, 2003 4.089 4.228 4.054 4.193 38,526 +0.16(+3.95%)
Nov 12, 2003 4.117 4.117 4.020 4.033 23,952 -0.10(-2.51%)
Nov 11, 2003 4.151 4.151 4.137 4.137 2,452 -0.01(-0.17%)
Nov 10, 2003 4.193 4.193 4.124 4.144 39,392 -0.12(-2.76%)
Nov 07, 2003 4.158 4.325 4.158 4.262 21,788 +0.20(+4.95%)
Nov 06, 2003 4.033 4.061 4.020 4.061 28,714 +0.05(+1.21%)
Nov 05, 2003 4.068 4.027 4.013 4.013 21,932 -0.02(-0.52%)
Nov 04, 2003 4.068 4.068 4.033 4.033 9,956 -0.12(-3.00%)
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.