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 29, 2010 7.859 8.005 7.769 7.769 53,192 -0.06(-0.71%)
Jan 28, 2010 8.032 8.268 7.762 7.824 75,067 -0.12(-1.48%)
Jan 27, 2010 7.908 8.015 7.901 7.942 29,995 -0.01(-0.17%)
Jan 26, 2010 8.046 8.185 7.949 7.956 38,237 -0.14(-1.71%)
Jan 25, 2010 8.088 8.143 7.998 8.095 19,902 -0.01(-0.17%)
Jan 22, 2010 8.067 8.219 8.046 8.108 45,810 +0.03(+0.43%)
Jan 21, 2010 8.309 8.406 8.053 8.074 38,256 -0.24(-2.92%)
Jan 20, 2010 8.538 8.666 8.289 8.316 33,288 -0.22(-2.60%)
Jan 19, 2010 8.420 8.628 8.289 8.538 53,361 +0.13(+1.57%)
Jan 15, 2010 8.587 8.406 8.406 8.406 51,368 -0.11(-1.30%)
Jan 14, 2010 8.517 8.621 8.351 8.517 27,600 -0.01(-0.16%)
Jan 13, 2010 8.517 8.587 8.365 8.531 15,699 +0.01(+0.08%)
Jan 12, 2010 8.704 8.933 8.490 8.524 31,310 -0.18(-2.07%)
Jan 11, 2010 8.517 8.940 8.504 8.704 18,758 +0.21(+2.45%)
Jan 08, 2010 8.164 8.531 8.102 8.497 40,252 +0.32(+3.90%)
Jan 07, 2010 8.178 8.386 8.095 8.178 39,894 +0.01(+0.08%)
Jan 06, 2010 8.296 8.316 8.095 8.171 50,606 -0.15(-1.75%)
Jan 05, 2010 8.282 8.386 8.150 8.316 52,692 +0.06(+0.67%)
Jan 04, 2010 7.928 8.282 7.928 8.261 83,896 +0.40(+5.02%)
Dec 31, 2009 7.887 7.866 7.866 7.866 40,834 +0.00(+0.00%)
Dec 30, 2009 7.928 7.928 7.696 7.866 61,435 -0.03(-0.44%)
Dec 29, 2009 8.039 8.039 7.845 7.901 67,669 -0.12(-1.47%)
Dec 28, 2009 7.970 8.032 7.901 8.018 26,796 +0.07(+0.87%)
Dec 24, 2009 7.873 7.949 7.644 7.949 19,304 +0.11(+1.41%)
Dec 23, 2009 7.810 7.894 7.693 7.838 66,135 +0.04(+0.53%)
Dec 22, 2009 7.804 7.817 7.727 7.797 33,542 -0.03(-0.44%)
Dec 21, 2009 7.824 7.963 7.755 7.831 25,144 +0.00(+0.00%)
Dec 18, 2009 7.810 7.942 7.748 7.831 212,190 -0.06(-0.79%)
Dec 17, 2009 7.824 7.970 7.824 7.894 16,673 +0.06(+0.80%)
Dec 16, 2009 7.700 7.866 7.589 7.831 46,553 +0.22(+2.91%)
Dec 15, 2009 7.665 7.845 7.561 7.610 84,669 -0.06(-0.81%)
Dec 14, 2009 7.790 7.831 7.623 7.672 29,140 +0.02(+0.27%)
Dec 11, 2009 7.644 7.707 7.575 7.651 68,128 +0.06(+0.82%)
Dec 10, 2009 7.610 7.769 7.582 7.589 75,370 +0.01(+0.18%)
Dec 09, 2009 7.603 7.866 7.507 7.575 66,516 -0.03(-0.46%)
Dec 08, 2009 7.582 7.652 7.561 7.610 71,617 -0.01(-0.18%)
Dec 07, 2009 7.201 7.630 7.187 7.623 109,146 -0.03(-0.36%)
Dec 04, 2009 7.637 7.651 7.478 7.651 71,352 +0.13(+1.75%)
Dec 03, 2009 7.623 7.637 7.284 7.519 78,937 -0.10(-1.36%)
Dec 02, 2009 7.616 7.700 7.485 7.623 33,173 +0.03(+0.37%)
Dec 01, 2009 7.672 7.693 7.492 7.596 116,782 -0.03(-0.36%)
Nov 30, 2009 7.561 7.623 7.478 7.623 45,316 +0.03(+0.46%)
Nov 27, 2009 7.492 7.686 7.492 7.589 14,875 -0.03(-0.36%)
Nov 25, 2009 7.575 7.623 7.492 7.616 15,824 +0.07(+0.92%)
Nov 24, 2009 7.644 7.644 7.450 7.547 92,999 -0.08(-1.00%)
Nov 23, 2009 7.686 7.693 7.582 7.623 52,260 +0.00(+0.00%)
Nov 20, 2009 7.603 7.623 7.568 7.623 39,579 +0.03(+0.37%)
Nov 19, 2009 7.547 7.623 7.457 7.596 57,122 +0.00(+0.00%)
Nov 18, 2009 7.596 7.623 7.596 7.596 14,686 -0.03(-0.36%)
Nov 17, 2009 7.623 7.658 7.589 7.623 54,166 -0.05(-0.63%)
Nov 16, 2009 7.568 7.755 7.443 7.672 33,721 +0.10(+1.37%)
Nov 13, 2009 7.076 7.616 7.076 7.568 41,901 +0.49(+6.85%)
Nov 12, 2009 7.180 7.235 7.027 7.083 42,716 -0.10(-1.45%)
Nov 11, 2009 7.034 7.291 6.937 7.187 25,086 +0.19(+2.78%)
Nov 10, 2009 7.007 7.519 6.993 6.993 63,978 +0.02(+0.30%)
Nov 09, 2009 6.889 7.020 6.882 6.972 37,787 +0.12(+1.72%)
Nov 06, 2009 6.826 7.152 6.806 6.854 25,145 -0.05(-0.70%)
Nov 05, 2009 6.806 6.958 6.806 6.903 14,549 +0.13(+1.94%)
Nov 04, 2009 6.792 6.930 6.736 6.771 42,459 -0.02(-0.31%)
Nov 03, 2009 6.667 6.916 6.577 6.792 39,983 +0.08(+1.24%)
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.