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

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
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 9.176 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.