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 (%)
Oct 31, 2002 2.273 2.426 2.253 2.426 24,816 +0.14(+6.06%)
Oct 30, 2002 2.204 2.287 2.204 2.287 33,617 +0.09(+4.10%)
Oct 29, 2002 2.246 2.246 2.162 2.197 10,388 -0.02(-0.94%)
Oct 28, 2002 2.308 2.308 2.183 2.218 20,199 -0.10(-4.48%)
Oct 25, 2002 2.121 2.322 2.121 2.322 20,199 +0.19(+8.77%)
Oct 24, 2002 2.093 2.149 2.093 2.135 8,945 -0.01(-0.65%)
Oct 23, 2002 1.996 2.162 1.996 2.149 28,855 +0.18(+9.16%)
Oct 22, 2002 1.920 2.003 1.871 1.968 57,711 +0.04(+2.16%)
Oct 21, 2002 1.941 1.948 1.906 1.927 3,275,147 -0.03(-1.77%)
Oct 18, 2002 1.975 1.996 1.934 1.961 10,099 -0.03(-1.74%)
Oct 17, 2002 2.010 2.010 1.989 1.996 24,527 +0.00(+0.00%)
Oct 16, 2002 2.065 2.065 1.968 1.996 47,756 -0.04(-2.04%)
Oct 15, 2002 1.989 2.079 1.989 2.038 2,467,181 +0.03(+1.73%)
Oct 14, 2002 2.045 2.045 2.003 2.003 2,236,334 -0.08(-3.67%)
Oct 11, 2002 1.837 2.079 1.837 2.079 115,135 +0.24(+12.78%)
Oct 10, 2002 1.857 1.857 1.809 1.844 17,602 -0.03(-1.48%)
Oct 09, 2002 1.892 1.892 1.844 1.871 5,338 +0.00(+0.00%)
Oct 08, 2002 1.857 1.871 1.837 1.871 4,328 +0.01(+0.37%)
Oct 07, 2002 1.802 1.864 1.802 1.864 5,915 +0.06(+3.46%)
Oct 04, 2002 1.837 1.837 1.802 1.802 15,149 -0.03(-1.89%)
Oct 03, 2002 1.802 1.837 1.802 1.837 3,029 +0.01(+0.38%)
Oct 02, 2002 1.899 1.899 1.809 1.830 22,074 -0.08(-4.00%)
Oct 01, 2002 1.996 1.996 1.871 1.906 14,427 -0.10(-4.84%)
Sep 30, 2002 1.996 2.045 1.996 2.003 4,472 +0.01(+0.35%)
Sep 27, 2002 2.010 2.010 1.996 1.996 34,049 +0.02(+1.05%)
Sep 26, 2002 2.024 2.024 1.975 1.975 7,935 -0.05(-2.40%)
Sep 25, 2002 2.079 2.079 2.010 2.024 104,025 -0.06(-2.67%)
Sep 24, 2002 2.149 2.149 2.079 2.079 6,636 -0.10(-4.76%)
Sep 23, 2002 2.232 2.232 2.183 2.183 1,731 -0.07(-3.08%)
Sep 20, 2002 2.253 2.253 2.204 2.253 5,915 -0.02(-0.91%)
Sep 19, 2002 2.322 2.322 2.273 2.273 5,338 -0.05(-2.09%)
Sep 18, 2002 2.322 2.329 2.287 2.322 21,497 +0.00(+0.00%)
Sep 17, 2002 2.357 2.357 2.322 2.322 5,771 -0.03(-1.47%)
Sep 16, 2002 2.357 2.357 2.357 2.357 4,328 -0.03(-1.16%)
Sep 13, 2002 2.412 2.412 2.370 2.384 30,010 -0.04(-1.71%)
Sep 12, 2002 2.530 2.530 2.391 2.426 25,970 -0.10(-4.11%)
Sep 11, 2002 2.564 2.564 2.530 2.530 2,597 +0.00(+0.00%)
Sep 10, 2002 2.662 2.662 2.530 2.530 14,860 -0.13(-4.95%)
Sep 09, 2002 2.682 2.682 2.662 2.662 4,616 +0.01(+0.26%)
Sep 06, 2002 2.731 2.731 2.655 2.655 25,104 -0.08(-2.79%)
Sep 05, 2002 2.724 2.731 2.717 2.731 3,029 +0.03(+1.29%)
Sep 04, 2002 2.738 2.842 2.682 2.696 1,298,516 +0.01(+0.26%)
Sep 03, 2002 2.883 2.883 2.689 2.689 51,219 -0.21(-7.18%)
Aug 30, 2002 2.558 2.897 2.558 2.897 81,517 +0.34(+13.28%)
Aug 29, 2002 2.564 2.592 2.495 2.558 30,875 -0.04(-1.60%)
Aug 28, 2002 2.738 2.738 2.551 2.599 44,582 -0.17(-6.25%)
Aug 27, 2002 2.225 2.772 2.218 2.772 54,393 +0.55(+25.00%)
Aug 26, 2002 2.211 2.218 2.176 2.218 4,472 +0.03(+1.59%)
Aug 23, 2002 2.183 2.183 2.079 2.183 20,920 +0.01(+0.32%)
Aug 22, 2002 2.114 2.183 2.079 2.176 26,403 +0.06(+2.95%)
Aug 21, 2002 2.045 2.149 1.948 2.114 59,298 +0.06(+2.69%)
Aug 20, 2002 2.065 2.079 2.024 2.058 17,313 +0.12(+6.07%)
Aug 16, 2002 1.837 1.941 1.837 1.941 16,592 +0.08(+4.48%)
Aug 15, 2002 1.747 1.871 1.747 1.857 21,209 +0.09(+5.10%)
Aug 14, 2002 1.663 1.767 1.663 1.767 25,104 +0.11(+6.69%)
Aug 13, 2002 1.657 1.657 1.601 1.657 32,751 -0.01(-0.42%)
Aug 12, 2002 1.733 1.733 1.663 1.663 4,616 -0.38(-18.64%)
Aug 07, 2002 2.079 2.107 2.045 2.045 5,338 -0.09(-4.22%)
Aug 06, 2002 2.149 2.149 2.114 2.135 3,029 -0.01(-0.65%)
Aug 05, 2002 2.218 2.218 2.149 2.149 9,089 +0.00(+0.00%)
Aug 02, 2002 2.197 2.197 2.149 2.149 5,338 -0.07(-3.12%)
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.