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 31, 2005 8.677 8.767 8.663 8.732 13,707 +0.06(+0.72%)
Jan 28, 2005 8.413 8.732 8.372 8.670 67,240 +0.19(+2.21%)
Jan 27, 2005 8.524 8.601 8.483 8.483 10,100 -0.04(-0.49%)
Jan 26, 2005 8.039 8.545 8.005 8.524 93,069 +0.55(+6.96%)
Jan 25, 2005 8.171 8.171 7.831 7.970 42,277 -0.20(-2.46%)
Jan 24, 2005 8.358 8.358 8.143 8.171 23,952 -0.15(-1.83%)
Jan 21, 2005 8.351 8.372 8.316 8.323 17,315 +0.01(+0.08%)
Jan 20, 2005 8.434 8.434 8.303 8.316 26,694 -0.20(-2.36%)
Jan 19, 2005 8.316 8.684 8.316 8.517 12,409 +0.06(+0.74%)
Jan 18, 2005 8.663 8.704 8.358 8.455 37,371 -0.35(-3.94%)
Jan 14, 2005 8.732 8.802 8.607 8.802 8,946 +0.10(+1.20%)
Jan 13, 2005 8.628 8.975 8.628 8.698 9,090 +0.08(+0.88%)
Jan 12, 2005 8.524 8.663 8.448 8.621 22,365 +0.13(+1.55%)
Jan 11, 2005 8.850 8.919 8.427 8.490 38,814 -0.15(-1.76%)
Jan 10, 2005 8.386 9.065 8.347 8.642 52,378 +0.33(+3.92%)
Jan 07, 2005 8.074 8.316 8.053 8.316 18,758 +0.28(+3.45%)
Jan 06, 2005 7.935 8.074 7.935 8.039 26,982 +0.10(+1.31%)
Jan 05, 2005 7.873 7.963 7.831 7.935 9,956 +0.07(+0.88%)
Jan 04, 2005 7.797 7.887 7.762 7.866 9,234 +0.08(+0.98%)
Jan 03, 2005 7.970 8.005 7.720 7.790 145,303 -0.04(-0.53%)
Dec 31, 2004 7.831 7.831 7.804 7.831 18,902 +0.00(+0.00%)
Dec 30, 2004 7.838 7.838 7.817 7.831 17,603 -0.04(-0.53%)
Dec 29, 2004 7.831 7.873 7.824 7.873 12,842 +0.03(+0.35%)
Dec 28, 2004 7.831 7.845 7.797 7.845 7,503 -0.02(-0.26%)
Dec 27, 2004 7.880 7.949 7.817 7.866 17,170 -0.08(-1.05%)
Dec 23, 2004 7.831 7.956 7.810 7.949 18,902 +0.05(+0.61%)
Dec 22, 2004 7.762 7.935 7.762 7.901 17,603 +0.15(+1.88%)
Dec 21, 2004 7.658 7.762 7.623 7.755 30,590 +0.06(+0.81%)
Dec 20, 2004 7.693 7.762 7.623 7.693 34,341 -0.07(-0.89%)
Dec 17, 2004 7.797 7.824 7.693 7.762 43,432 -0.03(-0.44%)
Dec 16, 2004 7.762 7.935 7.693 7.797 22,365 +0.10(+1.35%)
Dec 15, 2004 7.623 7.762 7.589 7.693 19,768 +0.08(+1.00%)
Dec 14, 2004 7.589 7.616 7.554 7.616 10,677 +0.04(+0.55%)
Dec 13, 2004 7.346 7.575 7.346 7.575 14,285 +0.16(+2.15%)
Dec 10, 2004 7.346 7.415 7.318 7.415 20,922 +0.03(+0.47%)
Dec 09, 2004 7.402 7.402 7.381 7.381 6,348 -0.06(-0.84%)
Dec 08, 2004 7.499 7.499 7.436 7.443 17,892 -0.04(-0.56%)
Dec 07, 2004 7.554 7.554 7.450 7.485 18,036 -0.11(-1.46%)
Dec 06, 2004 7.610 7.616 7.589 7.596 4,473 -0.03(-0.45%)
Dec 03, 2004 7.658 7.658 7.623 7.630 7,503 -0.10(-1.26%)
Dec 02, 2004 7.727 7.797 7.727 7.727 4,184 -0.07(-0.89%)
Dec 01, 2004 7.568 7.797 7.568 7.797 6,637 +0.17(+2.18%)
Nov 30, 2004 7.672 7.693 7.623 7.630 10,821 -0.06(-0.81%)
Nov 29, 2004 7.797 7.797 7.623 7.693 12,697 -0.10(-1.33%)
Nov 26, 2004 7.797 7.831 7.755 7.797 3,174 -0.03(-0.44%)
Nov 24, 2004 7.623 7.866 7.346 7.831 34,486 +0.04(+0.53%)
Nov 23, 2004 7.270 7.790 7.270 7.790 48,338 +0.53(+7.35%)
Nov 22, 2004 7.173 7.277 7.152 7.256 22,654 +0.05(+0.67%)
Nov 19, 2004 7.332 7.381 7.180 7.208 6,204 -0.07(-0.95%)
Nov 18, 2004 7.000 7.277 7.000 7.277 12,842 +0.28(+3.96%)
Nov 17, 2004 7.007 7.007 6.951 7.000 5,194 -0.03(-0.49%)
Nov 16, 2004 6.861 7.138 6.861 7.034 35,929 +0.24(+3.57%)
Nov 15, 2004 6.653 6.792 6.653 6.792 16,160 +0.21(+3.27%)
Nov 12, 2004 6.653 6.667 6.577 6.577 13,274 -0.08(-1.25%)
Nov 11, 2004 6.653 6.660 6.563 6.660 3,607 +0.06(+0.84%)
Nov 10, 2004 6.438 7.000 6.438 6.605 14,140 +0.23(+3.59%)
Nov 09, 2004 6.376 6.376 6.320 6.376 1,731 +0.07(+1.10%)
Nov 08, 2004 6.223 6.307 6.223 6.307 432 +0.14(+2.25%)
Nov 05, 2004 6.307 6.307 6.029 6.168 13,707 -0.10(-1.66%)
Nov 04, 2004 6.411 6.445 6.272 6.272 7,936 -0.10(-1.63%)
Nov 03, 2004 6.307 6.411 6.307 6.376 3,318 +0.00(+0.00%)
Nov 02, 2004 6.653 6.660 6.376 6.376 25,107 -0.28(-4.17%)
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.