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 (%)
Jun 30, 2008 6.916 7.152 6.861 6.903 45,973 -0.01(-0.20%)
Jun 27, 2008 7.111 7.284 6.764 6.916 1,439,975 -0.18(-2.54%)
Jun 26, 2008 6.937 7.201 6.903 7.097 71,181 +0.08(+1.19%)
Jun 25, 2008 6.944 7.041 6.930 7.013 27,848 +0.06(+0.90%)
Jun 24, 2008 6.930 7.180 6.819 6.951 52,584 +0.03(+0.40%)
Jun 23, 2008 6.951 7.145 6.923 6.923 30,823 -0.01(-0.20%)
Jun 20, 2008 6.958 7.020 6.757 6.937 106,048 -0.05(-0.69%)
Jun 19, 2008 6.930 7.145 6.930 6.986 15,727 +0.01(+0.20%)
Jun 18, 2008 6.972 7.187 6.882 6.972 73,924 -0.11(-1.57%)
Jun 17, 2008 7.277 7.402 6.993 7.083 63,835 -0.24(-3.31%)
Jun 16, 2008 6.819 7.339 6.757 7.325 72,146 +0.40(+5.70%)
Jun 13, 2008 7.027 7.332 6.916 6.930 89,802 -0.06(-0.89%)
Jun 12, 2008 7.069 7.318 6.986 6.993 48,472 -0.08(-1.08%)
Jun 11, 2008 7.208 7.409 7.034 7.069 57,424 -0.17(-2.30%)
Jun 10, 2008 7.201 7.443 7.194 7.235 29,473 -0.05(-0.67%)
Jun 09, 2008 7.381 7.478 7.104 7.284 72,892 -0.17(-2.32%)
Jun 06, 2008 7.623 7.755 7.450 7.457 132,888 -0.21(-2.80%)
Jun 05, 2008 7.519 7.790 7.510 7.672 60,522 +0.12(+1.65%)
Jun 04, 2008 7.526 7.970 7.464 7.547 73,114 -0.03(-0.37%)
Jun 03, 2008 7.512 7.596 7.422 7.575 115,613 +0.08(+1.11%)
Jun 02, 2008 7.637 7.790 7.457 7.492 112,123 -0.26(-3.40%)
May 30, 2008 7.554 7.776 7.519 7.755 69,493 +0.24(+3.13%)
May 29, 2008 7.422 7.672 7.381 7.519 96,434 +0.06(+0.84%)
May 28, 2008 7.415 7.630 7.346 7.457 144,737 +0.10(+1.32%)
May 27, 2008 7.339 7.471 7.311 7.360 77,116 +0.01(+0.19%)
May 26, 2008 7.485 7.485 7.214 7.346 0 +0.00(+0.00%)
May 23, 2008 7.485 7.485 7.214 7.346 69,409 -0.17(-2.30%)
May 22, 2008 7.180 7.519 7.180 7.519 40,096 +0.32(+4.43%)
May 21, 2008 7.429 7.471 7.180 7.201 56,319 -0.19(-2.53%)
May 20, 2008 7.318 7.603 7.318 7.388 88,489 +0.04(+0.57%)
May 19, 2008 7.450 7.589 7.332 7.346 64,845 -0.15(-2.03%)
May 16, 2008 7.727 7.942 7.311 7.499 94,200 -0.10(-1.37%)
May 15, 2008 7.644 7.942 7.318 7.603 82,642 -0.07(-0.90%)
May 14, 2008 7.374 7.810 7.291 7.672 63,424 +0.33(+4.43%)
May 13, 2008 7.111 7.644 6.923 7.346 136,703 -0.28(-3.64%)
May 12, 2008 7.547 7.831 7.457 7.623 49,203 +0.16(+2.14%)
May 09, 2008 7.512 7.575 7.346 7.464 12,553 -0.11(-1.46%)
May 08, 2008 7.610 7.797 7.540 7.575 40,531 +0.05(+0.64%)
May 07, 2008 7.658 7.686 7.519 7.526 53,287 -0.09(-1.18%)
May 06, 2008 7.623 7.713 7.540 7.616 85,300 +0.04(+0.55%)
May 05, 2008 7.360 7.707 7.263 7.575 42,566 +0.30(+4.19%)
May 02, 2008 7.707 7.824 7.270 7.270 33,502 -0.38(-4.98%)
May 01, 2008 7.797 7.908 7.596 7.651 62,382 -0.17(-2.13%)
Apr 30, 2008 8.011 8.081 7.783 7.817 56,317 -0.15(-1.91%)
Apr 29, 2008 8.150 8.178 7.928 7.970 23,454 -0.24(-2.87%)
Apr 28, 2008 7.921 8.268 7.921 8.206 33,476 +0.28(+3.59%)
Apr 25, 2008 7.838 8.011 7.630 7.921 41,146 +0.10(+1.24%)
Apr 24, 2008 7.575 7.901 7.499 7.824 121,494 +0.24(+3.18%)
Apr 23, 2008 7.429 7.783 7.429 7.584 101,947 +0.20(+2.65%)
Apr 22, 2008 7.221 7.623 7.180 7.388 105,625 +0.11(+1.52%)
Apr 21, 2008 7.651 7.651 7.256 7.277 23,519 -0.42(-5.49%)
Apr 18, 2008 7.603 7.727 7.083 7.700 65,076 +0.14(+1.83%)
Apr 17, 2008 7.547 7.810 7.318 7.561 51,886 -0.01(-0.18%)
Apr 16, 2008 7.270 7.610 7.159 7.575 37,399 +0.38(+5.30%)
Apr 15, 2008 7.519 7.526 7.083 7.194 39,653 -0.29(-3.89%)
Apr 14, 2008 7.034 7.533 7.034 7.485 63,705 +0.46(+6.61%)
Apr 11, 2008 7.346 7.409 7.007 7.020 35,207 -0.40(-5.42%)
Apr 10, 2008 7.173 7.526 7.159 7.422 24,674 +0.25(+3.48%)
Apr 09, 2008 7.540 7.540 7.117 7.173 42,855 -0.36(-4.78%)
Apr 08, 2008 7.519 7.700 7.325 7.533 50,069 +0.07(+0.93%)
Apr 07, 2008 7.346 7.610 7.346 7.464 40,539 +0.17(+2.28%)
Apr 04, 2008 7.325 7.436 7.214 7.298 35,351 -0.08(-1.03%)
Apr 03, 2008 7.214 7.582 6.972 7.374 113,703 +0.08(+1.04%)
Apr 02, 2008 7.138 7.409 7.027 7.298 176,182 +0.17(+2.33%)
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.