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 (%)
Oct 30, 2009 6.973 7.084 6.931 6.987 75,790 -0.08(-1.18%)
Oct 29, 2009 6.931 7.223 6.931 7.070 32,511 +0.15(+2.21%)
Oct 28, 2009 6.966 7.042 6.917 6.917 29,303 -0.03(-0.50%)
Oct 27, 2009 6.938 7.049 6.903 6.952 35,933 +0.01(+0.10%)
Oct 26, 2009 6.959 7.230 6.820 6.945 41,576 -0.01(-0.10%)
Oct 23, 2009 7.140 7.168 6.952 6.952 17,216 -0.23(-3.19%)
Oct 22, 2009 7.042 7.258 6.869 7.181 32,456 +0.10(+1.37%)
Oct 21, 2009 7.216 7.341 7.042 7.084 41,612 -0.16(-2.21%)
Oct 20, 2009 7.279 7.341 7.209 7.244 31,451 -0.26(-3.52%)
Oct 19, 2009 7.536 7.856 7.439 7.508 40,152 +0.04(+0.56%)
Oct 16, 2009 7.480 7.612 7.237 7.467 55,523 -0.01(-0.19%)
Oct 15, 2009 7.501 7.661 7.418 7.480 38,000 -0.08(-1.01%)
Oct 14, 2009 7.571 7.640 7.390 7.557 43,674 +0.03(+0.37%)
Oct 13, 2009 7.668 7.745 7.467 7.529 16,035 -0.17(-2.17%)
Oct 12, 2009 7.602 7.717 7.515 7.696 18,299 +0.23(+3.07%)
Oct 09, 2009 7.592 7.717 7.321 7.467 37,168 -0.15(-1.92%)
Oct 08, 2009 7.814 7.835 7.494 7.612 43,473 -0.13(-1.71%)
Oct 07, 2009 7.689 7.779 7.647 7.745 49,766 +0.02(+0.27%)
Oct 06, 2009 7.571 7.821 7.508 7.724 20,527 +0.15(+1.93%)
Oct 05, 2009 7.418 7.592 7.195 7.578 26,557 +0.22(+2.93%)
Oct 02, 2009 7.480 7.529 7.147 7.362 42,574 -0.17(-2.22%)
Oct 01, 2009 7.612 7.647 7.439 7.529 79,388 -0.12(-1.55%)
Sep 30, 2009 7.724 7.814 7.508 7.647 84,054 -0.10(-1.26%)
Sep 29, 2009 7.724 7.800 7.550 7.745 67,791 +0.00(+0.00%)
Sep 28, 2009 7.772 7.793 7.571 7.745 22,328 -0.03(-0.45%)
Sep 25, 2009 7.578 7.821 7.473 7.779 29,963 +0.21(+2.75%)
Sep 24, 2009 7.765 7.765 7.473 7.571 33,204 -0.22(-2.77%)
Sep 23, 2009 8.002 8.023 7.731 7.786 72,650 -0.24(-2.95%)
Sep 22, 2009 8.016 8.078 7.918 8.023 16,137 +0.07(+0.87%)
Sep 21, 2009 7.967 8.134 7.918 7.953 44,559 -0.02(-0.26%)
Sep 18, 2009 7.800 8.030 7.710 7.974 79,694 +0.16(+2.05%)
Sep 17, 2009 7.724 7.814 7.661 7.814 25,848 +0.09(+1.17%)
Sep 16, 2009 7.717 7.800 7.578 7.724 28,995 +0.04(+0.54%)
Sep 15, 2009 7.550 7.835 7.473 7.682 155,637 +0.15(+2.03%)
Sep 14, 2009 7.140 7.564 7.008 7.529 55,137 +0.39(+5.45%)
Sep 11, 2009 7.015 7.209 6.952 7.140 153,896 +0.09(+1.28%)
Sep 10, 2009 6.778 7.084 6.778 7.049 138,730 +0.26(+3.79%)
Sep 09, 2009 6.604 6.883 6.604 6.792 51,504 +0.18(+2.73%)
Sep 08, 2009 6.827 6.896 6.604 6.611 82,450 -0.20(-2.96%)
Sep 04, 2009 6.667 6.834 6.667 6.813 115,739 +0.13(+1.87%)
Sep 03, 2009 6.695 6.806 6.618 6.688 65,095 +0.01(+0.10%)
Sep 02, 2009 6.820 6.834 6.604 6.681 81,250 -0.17(-2.44%)
Sep 01, 2009 7.098 7.119 6.778 6.848 81,187 -0.19(-2.67%)
Aug 31, 2009 7.258 7.390 6.987 7.035 87,863 -0.22(-3.07%)
Aug 28, 2009 7.015 7.459 7.001 7.258 70,950 +0.27(+3.88%)
Aug 27, 2009 7.049 7.119 6.834 6.987 181,008 -0.03(-0.50%)
Aug 26, 2009 6.813 7.077 6.730 7.022 63,405 +0.23(+3.38%)
Aug 25, 2009 6.688 7.077 6.549 6.792 91,454 +0.14(+2.09%)
Aug 24, 2009 6.764 6.883 6.653 6.653 167,094 -0.10(-1.44%)
Aug 21, 2009 6.883 6.889 6.702 6.750 80,358 -0.01(-0.21%)
Aug 20, 2009 6.500 6.813 6.500 6.764 57,605 +0.28(+4.29%)
Aug 19, 2009 6.417 6.577 6.403 6.486 81,557 +0.00(+0.00%)
Aug 18, 2009 6.618 6.903 6.389 6.486 83,953 -0.10(-1.58%)
Aug 17, 2009 6.521 6.730 6.500 6.591 60,731 -0.03(-0.42%)
Aug 14, 2009 6.688 6.757 6.584 6.618 71,150 -0.06(-0.83%)
Aug 13, 2009 6.549 6.883 6.465 6.674 64,005 +0.13(+1.91%)
Aug 12, 2009 6.319 6.806 6.306 6.549 87,408 +0.28(+4.43%)
Aug 11, 2009 6.347 6.479 6.257 6.271 35,191 -0.06(-0.88%)
Aug 10, 2009 6.319 6.445 6.229 6.326 19,320 +0.01(+0.22%)
Aug 07, 2009 6.333 6.556 6.160 6.312 35,799 +0.03(+0.44%)
Aug 06, 2009 6.215 6.639 6.083 6.285 75,469 +0.27(+4.51%)
Aug 05, 2009 5.937 6.082 5.874 6.014 38,310 +0.03(+0.46%)
Aug 04, 2009 5.944 6.333 5.742 5.986 46,114 +0.01(+0.12%)
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.