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

Miller Industries (NY: MLR )

57.07 -0.10 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2010 9.175 9.482 9.175 9.405 23,752 +0.16(+1.74%)
Oct 28, 2010 9.545 9.545 9.224 9.245 28,891 -0.18(-1.93%)
Oct 27, 2010 9.685 9.685 9.412 9.426 36,854 -0.16(-1.68%)
Oct 25, 2010 9.531 9.671 9.482 9.587 18,185 +0.13(+1.33%)
Oct 22, 2010 9.762 9.762 9.189 9.461 50,306 -0.24(-2.52%)
Oct 21, 2010 9.957 9.957 9.468 9.706 43,233 -0.29(-2.87%)
Oct 20, 2010 9.832 10.02 9.734 9.992 17,200 +0.25(+2.58%)
Oct 19, 2010 9.859 10.08 9.664 9.741 54,431 -0.38(-3.80%)
Oct 18, 2010 9.964 10.12 9.957 10.12 29,778 +0.14(+1.40%)
Oct 15, 2010 10.17 10.18 9.912 9.985 41,423 -0.11(-1.11%)
Oct 14, 2010 10.09 10.17 9.845 10.10 104,135 +0.06(+0.63%)
Oct 13, 2010 9.922 10.06 9.894 10.03 154,601 +0.07(+0.70%)
Oct 12, 2010 9.859 9.992 9.762 9.964 57,971 +0.01(+0.14%)
Oct 11, 2010 9.783 9.978 9.776 9.950 35,796 +0.10(+1.06%)
Oct 08, 2010 9.845 9.943 9.608 9.845 30,150 +0.21(+2.18%)
Oct 07, 2010 9.671 9.783 9.552 9.636 286 -0.02(-0.22%)
Oct 06, 2010 9.538 9.737 9.538 9.657 32,929 +0.03(+0.36%)
Oct 05, 2010 9.245 9.657 9.168 9.622 42,810 +0.50(+5.44%)
Oct 04, 2010 9.573 9.573 9.098 9.126 22,743 -0.37(-3.90%)
Oct 01, 2010 9.496 9.538 9.168 9.496 28,971 +0.04(+0.44%)
Sep 30, 2010 9.335 9.524 9.293 9.454 31,473 +0.22(+2.34%)
Sep 29, 2010 9.266 9.314 9.021 9.238 53,944 -0.06(-0.68%)
Sep 28, 2010 9.657 9.657 9.161 9.300 64,697 -0.31(-3.20%)
Sep 27, 2010 9.706 9.706 9.510 9.608 28,321 -0.08(-0.79%)
Sep 24, 2010 9.168 9.685 9.140 9.685 59,837 +0.66(+7.36%)
Sep 23, 2010 9.084 9.231 8.986 9.021 556 -0.20(-2.12%)
Sep 22, 2010 9.538 9.552 9.091 9.217 39,265 -0.38(-3.93%)
Sep 21, 2010 9.692 9.790 9.573 9.594 43,867 -0.11(-1.15%)
Sep 20, 2010 9.370 9.713 9.189 9.706 42,064 +0.38(+4.04%)
Sep 17, 2010 9.328 9.531 9.168 9.328 74,701 -0.43(-4.44%)
Sep 15, 2010 9.566 10.02 9.489 9.762 57,612 +0.20(+2.05%)
Sep 14, 2010 9.405 9.706 9.342 9.566 79,405 +0.13(+1.41%)
Sep 13, 2010 9.147 9.468 8.944 9.433 55,222 +0.45(+4.98%)
Sep 10, 2010 9.077 9.224 8.881 8.986 53,592 -0.07(-0.77%)
Sep 09, 2010 9.328 9.328 9.035 9.056 42,781 -0.12(-1.29%)
Sep 08, 2010 9.210 9.321 9.077 9.175 80,329 -0.03(-0.30%)
Sep 07, 2010 9.405 9.440 9.147 9.203 456 -0.31(-3.30%)
Sep 03, 2010 9.426 9.559 9.091 9.517 79,362 +0.20(+2.18%)
Sep 02, 2010 9.307 9.356 9.014 9.314 226 -0.06(-0.60%)
Sep 01, 2010 8.734 9.370 8.665 9.370 131,774 +0.76(+8.85%)
Aug 31, 2010 8.609 8.609 8.280 8.609 143 +0.13(+1.48%)
Aug 30, 2010 8.700 8.832 8.413 8.483 52,189 -0.27(-3.11%)
Aug 27, 2010 8.755 8.776 8.252 8.755 82,858 +0.32(+3.81%)
Aug 26, 2010 8.797 8.874 8.413 8.434 319 -0.28(-3.21%)
Aug 25, 2010 8.329 8.734 7.973 8.713 316 +0.36(+4.26%)
Aug 24, 2010 8.525 8.525 8.329 8.357 1,285 -0.24(-2.84%)
Aug 23, 2010 8.839 8.867 8.574 8.602 76,128 -0.23(-2.61%)
Aug 20, 2010 8.720 8.853 8.476 8.832 81,185 +0.06(+0.64%)
Aug 19, 2010 9.070 9.084 8.616 8.776 1,104 -0.35(-3.83%)
Aug 18, 2010 9.098 9.147 8.734 9.126 4,894 +0.05(+0.54%)
Aug 17, 2010 9.161 9.231 8.993 9.077 762 -0.01(-0.15%)
Aug 16, 2010 9.126 9.210 8.958 9.091 156,453 -0.04(-0.46%)
Aug 13, 2010 9.133 9.370 9.105 9.133 74,339 -0.30(-3.19%)
Aug 12, 2010 9.321 9.510 9.119 9.433 190 -0.01(-0.15%)
Aug 11, 2010 9.943 9.950 9.426 9.447 1,383 -0.67(-6.63%)
Aug 10, 2010 10.29 10.29 9.999 10.12 109,146 -0.23(-2.23%)
Aug 09, 2010 9.894 10.38 9.859 10.35 82,304 +0.51(+5.18%)
Aug 06, 2010 9.838 9.852 9.070 9.838 125,119 +0.58(+6.26%)
Aug 05, 2010 9.818 9.901 9.063 9.259 82,822 +0.02(+0.23%)
Aug 04, 2010 9.755 10.01 9.196 9.238 74,476 -0.55(-5.64%)
Aug 03, 2010 9.863 10.04 9.692 9.790 57,284 -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.