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

Miller Industries (NY: MLR )

59.87 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 6.083 6.340 6.020 6.333 33,227 +0.25(+4.11%)
May 27, 2004 5.979 6.083 5.979 6.083 5,178 +0.08(+1.39%)
May 26, 2004 5.937 6.014 5.937 6.000 3,020 +0.07(+1.17%)
May 25, 2004 5.833 5.930 5.833 5.930 9,062 +0.10(+1.79%)
May 24, 2004 5.895 5.895 5.805 5.826 20,425 -0.05(-0.83%)
May 21, 2004 5.840 5.888 5.805 5.874 8,774 -0.02(-0.35%)
May 20, 2004 5.923 5.923 5.895 5.895 4,602 -0.03(-0.59%)
May 19, 2004 5.965 5.972 5.909 5.930 12,801 -0.05(-0.81%)
May 18, 2004 5.909 6.076 5.909 5.979 17,261 +0.04(+0.70%)
May 17, 2004 6.271 6.271 5.735 5.937 95,511 -0.40(-6.36%)
May 14, 2004 6.535 6.535 6.326 6.340 18,699 -0.22(-3.29%)
May 13, 2004 6.465 6.604 6.465 6.556 20,857 +0.09(+1.40%)
May 12, 2004 6.535 6.604 6.333 6.465 59,550 -0.03(-0.53%)
May 11, 2004 6.591 6.730 6.500 6.500 94,504 -0.13(-1.89%)
May 10, 2004 6.639 6.695 6.604 6.625 129,889 -0.07(-1.04%)
May 07, 2004 6.458 6.750 6.396 6.695 54,084 +0.26(+4.11%)
May 06, 2004 6.500 6.535 6.396 6.431 22,870 -0.01(-0.22%)
May 05, 2004 6.431 6.500 6.431 6.445 46,317 -0.02(-0.32%)
May 04, 2004 6.410 6.465 6.410 6.465 25,891 +0.03(+0.54%)
May 03, 2004 6.396 6.500 6.396 6.431 30,782 +0.09(+1.43%)
Apr 30, 2004 6.306 6.382 6.306 6.340 16,829 +0.01(+0.22%)
Apr 29, 2004 6.333 6.431 6.306 6.326 64,729 -0.01(-0.11%)
Apr 28, 2004 6.278 6.361 6.278 6.333 67,462 +0.06(+0.89%)
Apr 27, 2004 6.292 6.312 6.271 6.278 23,446 -0.01(-0.22%)
Apr 26, 2004 6.319 6.326 6.250 6.292 94,792 -0.03(-0.44%)
Apr 23, 2004 6.319 6.396 6.271 6.319 73,503 +0.07(+1.11%)
Apr 22, 2004 6.118 6.257 6.118 6.250 13,521 +0.13(+2.16%)
Apr 21, 2004 6.076 6.187 6.048 6.118 38,405 +0.10(+1.73%)
Apr 20, 2004 6.000 6.083 6.000 6.014 13,089 +0.01(+0.12%)
Apr 19, 2004 5.909 6.014 5.909 6.007 25,028 +0.10(+1.77%)
Apr 16, 2004 5.840 5.916 5.833 5.902 23,446 +0.06(+0.95%)
Apr 15, 2004 5.826 5.854 5.805 5.847 8,199 +0.00(+0.00%)
Apr 14, 2004 5.715 5.854 5.715 5.847 12,658 +0.10(+1.69%)
Apr 13, 2004 5.735 5.770 5.701 5.749 11,507 -0.03(-0.60%)
Apr 12, 2004 5.770 5.805 5.770 5.784 15,103 -0.09(-1.54%)
Apr 08, 2004 5.909 5.909 5.874 5.874 2,301 -0.03(-0.47%)
Apr 07, 2004 5.916 5.951 5.902 5.902 8,055 -0.02(-0.35%)
Apr 06, 2004 6.048 6.048 5.909 5.923 9,781 -0.16(-2.63%)
Apr 05, 2004 6.083 6.118 6.014 6.083 13,089 -0.05(-0.79%)
Apr 02, 2004 6.187 6.187 6.118 6.132 7,479 -0.09(-1.45%)
Apr 01, 2004 6.187 6.257 6.160 6.222 7,911 +0.01(+0.11%)
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%)
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.