Skip to main content

Miller Industries (NY: MLR )

55.80 -1.56 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.176 9.483 9.176 9.406 23,749 +0.16(+1.74%)
Oct 28, 2010 9.546 9.546 9.224 9.245 28,888 -0.18(-1.93%)
Oct 27, 2010 9.686 9.686 9.413 9.427 36,850 -0.16(-1.68%)
Oct 25, 2010 9.532 9.672 9.483 9.588 18,183 +0.13(+1.33%)
Oct 22, 2010 9.763 9.763 9.190 9.462 50,301 -0.24(-2.52%)
Oct 21, 2010 9.958 9.958 9.469 9.707 43,229 -0.29(-2.87%)
Oct 20, 2010 9.832 10.02 9.735 9.993 17,198 +0.25(+2.58%)
Oct 19, 2010 9.860 10.08 9.665 9.742 54,425 -0.38(-3.80%)
Oct 18, 2010 9.965 10.13 9.958 10.13 29,775 +0.14(+1.40%)
Oct 15, 2010 10.17 10.18 9.913 9.986 41,419 -0.11(-1.11%)
Oct 14, 2010 10.09 10.17 9.846 10.10 104,125 +0.06(+0.63%)
Oct 13, 2010 9.923 10.06 9.895 10.04 154,587 +0.07(+0.70%)
Oct 12, 2010 9.860 9.993 9.763 9.965 57,966 +0.01(+0.14%)
Oct 11, 2010 9.784 9.979 9.777 9.951 35,793 +0.10(+1.06%)
Oct 08, 2010 9.846 9.944 9.609 9.846 30,147 +0.21(+2.18%)
Oct 07, 2010 9.672 9.784 9.553 9.637 286 -0.02(-0.22%)
Oct 06, 2010 9.539 9.738 9.539 9.658 32,926 +0.03(+0.36%)
Oct 05, 2010 9.245 9.658 9.169 9.623 42,806 +0.50(+5.44%)
Oct 04, 2010 9.574 9.574 9.099 9.127 22,741 -0.37(-3.90%)
Oct 01, 2010 9.497 9.539 9.169 9.497 28,968 +0.04(+0.44%)
Sep 30, 2010 9.336 9.525 9.294 9.455 31,470 +0.22(+2.34%)
Sep 29, 2010 9.266 9.315 9.022 9.238 53,939 -0.06(-0.68%)
Sep 28, 2010 9.658 9.658 9.162 9.301 64,691 -0.31(-3.20%)
Sep 27, 2010 9.707 9.707 9.511 9.609 28,319 -0.08(-0.79%)
Sep 24, 2010 9.169 9.686 9.141 9.686 59,832 +0.66(+7.36%)
Sep 23, 2010 9.085 9.231 8.987 9.022 556 -0.20(-2.12%)
Sep 22, 2010 9.539 9.553 9.092 9.217 39,261 -0.38(-3.93%)
Sep 21, 2010 9.693 9.790 9.574 9.595 43,863 -0.11(-1.15%)
Sep 20, 2010 9.371 9.714 9.190 9.707 42,060 +0.38(+4.05%)
Sep 17, 2010 9.329 9.532 9.169 9.329 74,694 -0.43(-4.44%)
Sep 15, 2010 9.567 10.02 9.490 9.763 57,606 +0.20(+2.05%)
Sep 14, 2010 9.406 9.707 9.343 9.567 79,397 +0.13(+1.41%)
Sep 13, 2010 9.148 9.469 8.945 9.434 55,217 +0.45(+4.98%)
Sep 10, 2010 9.078 9.224 8.882 8.987 53,587 -0.07(-0.77%)
Sep 09, 2010 9.329 9.329 9.036 9.057 42,777 -0.12(-1.29%)
Sep 08, 2010 9.210 9.322 9.078 9.176 80,322 -0.03(-0.30%)
Sep 07, 2010 9.406 9.441 9.148 9.203 456 -0.31(-3.30%)
Sep 03, 2010 9.427 9.560 9.092 9.518 79,354 +0.20(+2.18%)
Sep 02, 2010 9.308 9.357 9.015 9.315 226 -0.06(-0.60%)
Sep 01, 2010 8.735 9.371 8.665 9.371 131,761 +0.76(+8.85%)
Aug 31, 2010 8.609 8.609 8.281 8.609 143 +0.13(+1.48%)
Aug 30, 2010 8.700 8.833 8.414 8.484 52,184 -0.27(-3.11%)
Aug 27, 2010 8.756 8.777 8.253 8.756 82,850 +0.32(+3.81%)
Aug 26, 2010 8.798 8.875 8.414 8.435 319 -0.28(-3.21%)
Aug 25, 2010 8.330 8.735 7.974 8.714 316 +0.36(+4.26%)
Aug 24, 2010 8.526 8.526 8.330 8.358 1,285 -0.24(-2.84%)
Aug 23, 2010 8.840 8.868 8.575 8.602 76,120 -0.23(-2.61%)
Aug 20, 2010 8.721 8.854 8.477 8.833 81,178 +0.06(+0.64%)
Aug 19, 2010 9.071 9.085 8.616 8.777 1,104 -0.35(-3.83%)
Aug 18, 2010 9.099 9.148 8.735 9.127 4,893 +0.05(+0.54%)
Aug 17, 2010 9.162 9.231 8.994 9.078 762 -0.01(-0.15%)
Aug 16, 2010 9.127 9.210 8.959 9.092 156,439 -0.04(-0.46%)
Aug 13, 2010 9.134 9.371 9.106 9.134 74,332 -0.30(-3.19%)
Aug 12, 2010 9.322 9.511 9.120 9.434 190 -0.01(-0.15%)
Aug 11, 2010 9.944 9.951 9.427 9.448 1,383 -0.67(-6.63%)
Aug 10, 2010 10.29 10.29 10.00 10.12 109,136 -0.23(-2.23%)
Aug 09, 2010 9.895 10.38 9.860 10.35 82,297 +0.51(+5.19%)
Aug 06, 2010 9.839 9.853 9.071 9.839 125,107 +0.58(+6.26%)
Aug 05, 2010 9.818 9.902 9.064 9.259 82,815 +0.02(+0.23%)
Aug 04, 2010 9.756 10.01 9.197 9.238 74,469 -0.55(-5.64%)
Aug 03, 2010 9.864 10.04 9.693 9.790 57,279 -0.10(-1.06%)
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.