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

Miller Industries (NY: MLR )

60.80 +1.56 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 6.180 6.257 6.180 6.215 20,569 +0.03(+0.56%)
Mar 30, 2004 5.944 6.180 5.909 6.180 26,466 +0.27(+4.59%)
Mar 29, 2004 5.777 5.909 5.777 5.909 29,487 +0.13(+2.29%)
Mar 26, 2004 5.603 5.805 5.603 5.777 15,966 +0.21(+3.75%)
Mar 25, 2004 5.423 5.569 5.409 5.569 28,768 +0.15(+2.69%)
Mar 24, 2004 5.388 5.423 5.360 5.423 12,226 +0.06(+1.17%)
Mar 23, 2004 5.423 5.423 5.179 5.360 79,976 -0.10(-1.91%)
Mar 22, 2004 5.360 5.562 5.360 5.464 15,822 +0.12(+2.21%)
Mar 19, 2004 5.346 5.346 5.346 5.346 575 -0.01(-0.13%)
Mar 18, 2004 5.214 5.353 5.214 5.353 10,212 +0.14(+2.67%)
Mar 17, 2004 5.256 5.263 5.214 5.214 8,342 -0.06(-1.19%)
Mar 16, 2004 5.325 5.325 5.277 5.277 13,952 -0.05(-0.91%)
Mar 15, 2004 5.492 5.499 5.297 5.325 37,255 -0.17(-3.16%)
Mar 12, 2004 5.423 5.645 5.367 5.499 46,892 +0.08(+1.41%)
Mar 11, 2004 5.423 5.423 5.423 5.423 3,164 -0.06(-1.02%)
Mar 10, 2004 5.492 5.520 5.457 5.478 8,918 -0.07(-1.25%)
Mar 09, 2004 5.617 5.617 5.541 5.548 10,212 -0.03(-0.50%)
Mar 08, 2004 5.874 5.874 5.499 5.576 60,989 -0.35(-5.87%)
Mar 05, 2004 6.153 6.173 5.923 5.923 49,050 -0.25(-4.05%)
Mar 04, 2004 6.201 6.201 6.173 6.173 109,176 -0.04(-0.67%)
Mar 03, 2004 6.243 6.264 6.215 6.215 12,226 -0.03(-0.45%)
Mar 02, 2004 6.201 6.257 6.160 6.243 16,254 -0.01(-0.22%)
Mar 01, 2004 6.312 6.312 6.222 6.257 9,925 +0.00(+0.00%)
Feb 27, 2004 6.118 6.326 6.083 6.257 22,727 +0.10(+1.69%)
Feb 26, 2004 6.187 6.187 6.146 6.153 14,671 -0.01(-0.23%)
Feb 25, 2004 6.257 6.257 6.153 6.166 31,932 -0.07(-1.11%)
Feb 24, 2004 6.257 6.292 6.236 6.236 13,808 -0.03(-0.44%)
Feb 23, 2004 6.542 6.542 6.257 6.264 32,220 -0.31(-4.66%)
Feb 20, 2004 6.584 6.604 6.570 6.570 2,301 -0.03(-0.42%)
Feb 19, 2004 6.479 6.660 6.479 6.598 21,288 +0.16(+2.48%)
Feb 18, 2004 6.500 6.500 6.417 6.438 16,398 -0.04(-0.64%)
Feb 17, 2004 6.570 6.570 6.431 6.479 9,637 -0.09(-1.38%)
Feb 13, 2004 6.723 6.723 6.570 6.570 7,911 -0.15(-2.28%)
Feb 12, 2004 6.896 6.952 6.716 6.723 22,727 -0.19(-2.72%)
Feb 11, 2004 6.827 6.938 6.827 6.910 29,056 +0.11(+1.64%)
Feb 10, 2004 6.778 6.813 6.757 6.799 32,508 +0.06(+0.82%)
Feb 09, 2004 6.431 6.744 6.431 6.744 33,946 +0.36(+5.66%)
Feb 06, 2004 6.361 6.396 6.361 6.382 9,781 +0.04(+0.66%)
Feb 05, 2004 6.431 6.431 6.333 6.340 9,493 -0.08(-1.19%)
Feb 04, 2004 6.521 6.563 6.403 6.417 14,384 -0.05(-0.75%)
Feb 03, 2004 6.257 6.521 6.257 6.465 33,946 +0.19(+3.10%)
Feb 02, 2004 6.271 6.299 6.243 6.271 46,892 +0.01(+0.22%)
Jan 30, 2004 6.292 6.361 6.222 6.257 19,562 -0.05(-0.77%)
Jan 29, 2004 6.306 6.340 6.118 6.306 212,455 -0.07(-1.09%)
Jan 28, 2004 7.056 7.056 6.368 6.375 117,663 -0.67(-9.57%)
Jan 27, 2004 7.147 7.147 7.022 7.049 28,480 -0.09(-1.27%)
Jan 26, 2004 7.286 7.286 7.126 7.140 59,694 -0.15(-2.00%)
Jan 23, 2004 7.390 7.390 7.091 7.286 52,502 -0.10(-1.32%)
Jan 22, 2004 7.195 7.508 7.161 7.383 76,524 +0.15(+2.12%)
Jan 21, 2004 7.001 7.230 7.001 7.230 120,108 +0.24(+3.38%)
Jan 20, 2004 7.126 7.175 6.952 6.994 73,215 -0.13(-1.85%)
Jan 16, 2004 6.744 7.126 6.744 7.126 266,683 +0.44(+6.66%)
Jan 15, 2004 6.257 6.883 6.257 6.681 201,379 +0.58(+9.58%)
Jan 14, 2004 5.909 6.153 5.909 6.097 74,366 +0.26(+4.40%)
Jan 13, 2004 5.381 5.979 5.381 5.840 129,745 +0.45(+8.39%)
Jan 12, 2004 5.284 5.395 5.270 5.388 28,768 +0.09(+1.71%)
Jan 09, 2004 5.256 5.297 5.221 5.297 28,768 +0.02(+0.40%)
Jan 08, 2004 5.346 5.346 5.221 5.277 22,007 -0.06(-1.04%)
Jan 07, 2004 5.200 5.332 5.186 5.332 37,255 +0.12(+2.27%)
Jan 06, 2004 5.075 5.214 5.075 5.214 41,138 +0.10(+2.04%)
Jan 05, 2004 5.179 5.228 5.005 5.110 73,359 -0.06(-1.21%)
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.