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 (%)
May 28, 2010 10.48 10.57 10.35 10.48 96,851 -0.06(-0.53%)
May 27, 2010 10.48 10.54 10.27 10.54 119,876 +0.36(+3.50%)
May 26, 2010 10.18 10.48 10.00 10.18 522 +0.18(+1.82%)
May 25, 2010 9.930 10.03 9.784 10.00 40,887 -0.13(-1.31%)
May 24, 2010 10.20 10.28 9.811 10.13 49,141 +0.01(+0.07%)
May 21, 2010 9.658 10.16 9.644 10.13 73,014 +0.38(+3.95%)
May 20, 2010 9.825 10.04 9.651 9.742 86,896 -0.39(-3.86%)
May 19, 2010 10.20 10.24 10.04 10.13 50,499 -0.06(-0.55%)
May 18, 2010 10.07 10.29 9.986 10.19 66,418 +0.23(+2.32%)
May 17, 2010 9.846 10.01 9.623 9.958 52,970 +0.17(+1.79%)
May 14, 2010 9.784 10.18 9.609 9.784 66,603 -0.47(-4.57%)
May 13, 2010 10.34 10.41 10.19 10.25 40,785 -0.13(-1.28%)
May 12, 2010 10.27 10.41 10.13 10.38 69,335 +0.08(+0.81%)
May 11, 2010 10.05 10.41 9.979 10.30 77,596 +0.49(+4.99%)
May 10, 2010 9.749 9.853 9.546 9.811 92,522 +0.58(+6.28%)
May 07, 2010 9.749 9.839 9.224 9.231 78,359 -0.50(-5.10%)
May 06, 2010 9.686 9.965 9.448 9.728 119,147 -0.01(-0.14%)
May 05, 2010 9.784 9.881 9.735 9.742 60,596 -0.18(-1.83%)
May 04, 2010 10.01 10.18 9.735 9.923 83,789 -0.21(-2.07%)
May 03, 2010 10.15 10.15 9.630 10.13 62,113 +0.14(+1.40%)
Apr 30, 2010 9.930 10.48 9.804 9.993 85,725 +0.02(+0.21%)
Apr 29, 2010 9.644 10.03 9.609 9.972 23,309 +0.34(+3.48%)
Apr 28, 2010 9.749 9.749 9.560 9.637 14,653 -0.10(-1.01%)
Apr 27, 2010 10.12 10.15 9.714 9.735 17,588 -0.50(-4.85%)
Apr 26, 2010 10.29 10.31 10.11 10.23 40,124 -0.10(-0.95%)
Apr 23, 2010 10.03 10.34 9.811 10.33 35,585 +0.26(+2.57%)
Apr 22, 2010 9.658 10.11 9.539 10.07 91,214 +0.31(+3.22%)
Apr 21, 2010 9.714 9.763 9.504 9.756 36,874 +0.02(+0.22%)
Apr 20, 2010 9.693 9.853 9.539 9.735 112,821 +0.06(+0.65%)
Apr 19, 2010 9.867 9.951 9.665 9.672 31,092 -0.27(-2.74%)
Apr 16, 2010 9.888 10.22 9.756 9.944 59,850 +0.07(+0.71%)
Apr 15, 2010 9.797 9.923 9.588 9.874 57,526 +0.07(+0.71%)
Apr 14, 2010 9.392 9.895 9.329 9.804 35,612 +0.43(+4.55%)
Apr 13, 2010 9.266 9.385 9.266 9.378 11,364 +0.08(+0.83%)
Apr 12, 2010 9.155 9.357 9.155 9.301 26,597 +0.17(+1.91%)
Apr 09, 2010 8.847 9.427 8.791 9.127 59,116 +0.25(+2.83%)
Apr 08, 2010 8.896 8.959 8.700 8.875 31,780 -0.06(-0.63%)
Apr 07, 2010 8.498 9.050 8.498 8.931 28,496 +0.36(+4.24%)
Apr 06, 2010 8.428 8.714 8.428 8.568 37,008 +0.14(+1.66%)
Apr 05, 2010 8.470 8.616 8.239 8.428 57,010 -0.06(-0.66%)
Apr 01, 2010 8.686 8.484 8.484 8.484 61,675 -0.20(-2.33%)
Mar 31, 2010 8.749 9.008 8.526 8.686 98,819 -0.10(-1.11%)
Mar 30, 2010 8.945 8.959 8.700 8.784 35,621 -0.17(-1.95%)
Mar 29, 2010 8.742 9.071 8.742 8.959 40,662 +0.21(+2.40%)
Mar 26, 2010 8.868 9.043 8.735 8.749 26,973 -0.10(-1.18%)
Mar 25, 2010 9.064 9.148 8.826 8.854 38,423 -0.17(-1.86%)
Mar 24, 2010 9.280 9.399 9.015 9.022 56,973 -0.26(-2.79%)
Mar 23, 2010 9.057 9.378 8.987 9.280 40,883 +0.25(+2.79%)
Mar 22, 2010 8.833 9.057 8.833 9.029 28,947 +0.20(+2.30%)
Mar 19, 2010 8.484 8.826 8.323 8.826 92,106 +0.39(+4.64%)
Mar 18, 2010 8.547 8.589 8.309 8.435 82,222 -0.15(-1.71%)
Mar 17, 2010 8.456 8.658 8.316 8.582 32,076 +0.10(+1.24%)
Mar 16, 2010 8.519 8.616 8.316 8.477 48,747 +0.01(+0.17%)
Mar 15, 2010 8.421 8.497 8.421 8.463 79,069 -0.14(-1.61%)
Mar 12, 2010 8.650 8.698 8.456 8.601 29,955 -0.06(-0.72%)
Mar 11, 2010 8.802 9.010 8.532 8.664 118,499 +0.14(+1.63%)
Mar 10, 2010 8.123 8.581 8.123 8.525 44,273 +0.37(+4.59%)
Mar 09, 2010 7.950 8.331 7.901 8.151 115,494 +0.19(+2.35%)
Mar 08, 2010 8.026 8.151 7.936 7.964 70,842 -0.17(-2.05%)
Mar 05, 2010 8.075 8.220 8.026 8.130 65,199 +0.05(+0.60%)
Mar 04, 2010 7.984 8.109 7.846 8.082 51,637 +0.10(+1.30%)
Mar 03, 2010 8.005 8.234 7.832 7.978 85,361 +0.00(+0.00%)
Mar 02, 2010 8.061 8.102 7.825 7.978 77,860 -0.06(-0.78%)
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.