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 (%)
May 31, 2002 2.495 2.564 2.495 2.564 6,926 +0.22(+9.47%)
May 28, 2002 2.467 2.467 2.322 2.342 30,590 -0.12(-4.79%)
May 27, 2002 2.467 2.474 2.460 2.460 2,741 +0.00(+0.00%)
May 24, 2002 2.467 2.474 2.460 2.460 2,741 +0.03(+1.43%)
May 23, 2002 2.460 2.460 2.426 2.426 1,875 -0.07(-2.78%)
May 22, 2002 2.460 2.495 2.426 2.495 28,858 +0.00(+0.00%)
May 21, 2002 2.426 2.495 2.426 2.495 41,123 +0.06(+2.27%)
May 20, 2002 2.530 2.530 2.426 2.439 21,932 -0.12(-4.86%)
May 17, 2002 2.266 2.564 2.266 2.564 51,801 +0.28(+12.12%)
May 16, 2002 2.252 2.287 2.252 2.287 5,771 +0.03(+1.54%)
May 15, 2002 2.218 2.273 2.218 2.252 274,157 +0.00(+0.00%)
May 14, 2002 2.252 2.259 2.245 2.252 16,305 +0.00(+0.00%)
May 13, 2002 2.259 2.259 2.252 2.252 5,627 -0.01(-0.31%)
May 10, 2002 2.287 2.287 2.259 2.259 5,194 -0.03(-1.21%)
May 09, 2002 2.322 2.322 2.287 2.287 2,741 -0.03(-1.49%)
May 08, 2002 2.287 2.349 2.252 2.322 17,459 +0.00(+0.00%)
May 07, 2002 2.322 2.329 2.273 2.322 8,369 +0.00(+0.00%)
May 06, 2002 2.322 2.349 2.322 2.322 5,483 +0.00(+0.00%)
May 03, 2002 2.287 2.322 2.287 2.322 36,217 +0.03(+1.52%)
May 02, 2002 2.252 2.315 2.252 2.287 5,916 +0.03(+1.54%)
May 01, 2002 2.183 2.252 2.183 2.252 2,164 +0.04(+1.88%)
Apr 30, 2002 2.135 2.252 2.135 2.211 5,916 +0.06(+2.57%)
Apr 29, 2002 2.121 2.162 2.121 2.155 5,771 +0.01(+0.32%)
Apr 26, 2002 2.183 2.183 2.148 2.148 46,606 -0.07(-3.13%)
Apr 25, 2002 2.218 2.218 2.114 2.218 82,680 +0.01(+0.63%)
Apr 24, 2002 2.183 2.204 2.148 2.204 32,754 -0.01(-0.62%)
Apr 23, 2002 2.225 2.225 2.162 2.218 78,351 -0.01(-0.31%)
Apr 22, 2002 2.218 2.232 2.218 2.225 20,056 +0.01(+0.31%)
Apr 19, 2002 2.218 2.239 2.114 2.218 343,850 -0.01(-0.62%)
Apr 18, 2002 2.273 2.273 2.218 2.232 199,557 -0.06(-2.42%)
Apr 17, 2002 2.197 2.287 2.169 2.287 11,832 +0.10(+4.76%)
Apr 16, 2002 2.183 2.183 2.183 2.183 3,030 +0.00(+0.00%)
Apr 15, 2002 2.148 2.204 2.093 2.183 15,439 +0.00(+0.00%)
Apr 12, 2002 2.183 2.183 2.148 2.183 3,607 -0.02(-0.94%)
Apr 11, 2002 2.287 2.287 2.197 2.204 20,345 -0.12(-5.07%)
Apr 10, 2002 2.259 2.329 2.218 2.322 62,334 -0.01(-0.30%)
Apr 09, 2002 2.308 2.336 2.308 2.329 5,338 +0.01(+0.30%)
Apr 08, 2002 2.370 2.370 2.322 2.322 5,771 -0.05(-2.05%)
Apr 05, 2002 2.412 2.412 2.370 2.370 7,070 -0.01(-0.29%)
Apr 04, 2002 2.391 2.405 2.363 2.377 49,925 +0.02(+0.88%)
Apr 03, 2002 2.384 2.419 2.356 2.356 16,882 +0.00(+0.00%)
Apr 02, 2002 2.287 2.356 2.287 2.356 15,872 +0.07(+3.03%)
Apr 01, 2002 2.245 2.287 2.245 2.287 5,483 +0.04(+1.85%)
Mar 29, 2002 2.218 2.252 2.218 2.245 10,677 +0.00(+0.00%)
Mar 28, 2002 2.218 2.252 2.218 2.245 10,677 +0.02(+0.93%)
Mar 27, 2002 2.218 2.252 2.218 2.225 9,090 -0.01(-0.31%)
Mar 26, 2002 2.252 2.252 2.218 2.232 13,274 -0.02(-0.92%)
Mar 25, 2002 2.218 2.252 2.218 2.252 30,878 +0.00(+0.00%)
Mar 22, 2002 2.252 2.349 2.148 2.252 81,237 -0.03(-1.22%)
Mar 21, 2002 2.093 2.280 2.044 2.280 54,109 +0.21(+10.40%)
Mar 20, 2002 1.885 2.065 1.871 2.065 38,093 +0.21(+11.61%)
Mar 19, 2002 1.871 1.906 1.802 1.850 13,563 +0.08(+4.30%)
Mar 18, 2002 1.746 1.802 1.740 1.774 16,160 +0.03(+1.59%)
Mar 15, 2002 1.636 1.760 1.636 1.746 53,532 +0.12(+7.23%)
Mar 14, 2002 1.636 1.670 1.629 1.629 12,120 -0.01(-0.42%)
Mar 13, 2002 1.594 1.698 1.594 1.636 8,369 +0.01(+0.43%)
Mar 12, 2002 1.691 1.691 1.629 1.629 19,479 -0.07(-4.08%)
Mar 11, 2002 1.698 1.712 1.629 1.698 15,295 +0.00(+0.00%)
Mar 08, 2002 1.663 1.719 1.629 1.698 50,791 +0.06(+3.81%)
Mar 07, 2002 1.698 1.719 1.636 1.636 37,660 -0.07(-4.06%)
Mar 06, 2002 1.705 1.802 1.698 1.705 16,305 -0.03(-1.60%)
Mar 05, 2002 1.733 1.802 1.684 1.733 150,642 -0.04(-2.34%)
Mar 04, 2002 1.767 1.837 1.705 1.774 678,178 -0.02(-1.16%)
Mar 01, 2002 1.733 1.795 1.698 1.795 4,184 +0.04(+2.37%)
Feb 28, 2002 1.940 1.940 1.733 1.753 108,797 -0.19(-9.64%)
Feb 27, 2002 2.010 2.010 1.940 1.940 115,434 -0.07(-3.45%)
Feb 26, 2002 1.934 2.010 1.934 2.010 32,321 +0.08(+3.94%)
Feb 25, 2002 1.802 1.934 1.802 1.934 8,369 +0.13(+7.31%)
Feb 22, 2002 1.767 1.802 1.767 1.802 12,409 +0.03(+1.56%)
Feb 21, 2002 1.816 1.816 1.767 1.774 49,636 -0.07(-3.76%)
Feb 20, 2002 1.885 1.906 1.837 1.843 31,023 -0.04(-2.21%)
Feb 19, 2002 1.913 1.913 1.885 1.885 4,040 -0.02(-1.09%)
Feb 18, 2002 1.906 1.913 1.906 1.906 16,016 +0.00(+0.00%)
Feb 15, 2002 1.906 1.913 1.906 1.906 16,016 -0.02(-1.08%)
Feb 14, 2002 1.975 1.975 1.927 1.927 12,409 -0.03(-1.77%)
Feb 13, 2002 1.975 1.982 1.961 1.961 216,439 -0.03(-1.39%)
Feb 12, 2002 2.044 2.044 1.947 1.989 7,791 -0.09(-4.33%)
Feb 11, 2002 2.079 2.100 2.017 2.079 1,298 -0.02(-0.99%)
Feb 08, 2002 2.065 2.100 2.058 2.100 4,905 +0.02(+1.00%)
Feb 07, 2002 2.044 2.079 2.044 2.079 8,224 +0.03(+1.69%)
Feb 06, 2002 2.079 2.079 2.044 2.044 5,050 -0.04(-1.99%)
Feb 05, 2002 2.162 2.162 2.079 2.086 8,224 -0.02(-0.99%)
Feb 04, 2002 2.148 2.148 2.107 2.107 19,768 -0.08(-3.49%)
Feb 01, 2002 2.204 2.218 2.183 2.183 4,473 +0.00(+0.00%)
Jan 31, 2002 2.183 2.204 2.183 2.183 3,751 -0.03(-1.56%)
Jan 30, 2002 2.218 2.232 2.204 2.218 2,164 +0.00(+0.00%)
Jan 29, 2002 2.252 2.287 2.183 2.218 12,120 -0.10(-4.19%)
Jan 28, 2002 2.287 2.356 2.287 2.315 9,956 +0.03(+1.21%)
Jan 25, 2002 2.287 2.356 2.287 2.287 18,902 -0.03(-1.49%)
Jan 24, 2002 2.322 2.370 2.322 2.322 1,587 -0.03(-1.47%)
Jan 23, 2002 2.439 2.439 2.356 2.356 16,305 -0.08(-3.41%)
Jan 22, 2002 2.578 2.578 2.426 2.439 144,293 -0.16(-6.13%)
Jan 21, 2002 2.703 2.703 2.530 2.599 14,285 +0.00(+0.00%)
Jan 18, 2002 2.703 2.703 2.530 2.599 14,285 -0.13(-4.82%)
Jan 17, 2002 2.911 2.911 2.717 2.731 173,151 -0.11(-3.90%)
Jan 16, 2002 2.634 2.841 2.634 2.841 23,808 +0.24(+9.33%)
Jan 15, 2002 2.495 2.599 2.495 2.599 12,264 +0.10(+4.17%)
Jan 14, 2002 2.460 2.564 2.426 2.495 8,513 +0.07(+2.86%)
Jan 11, 2002 2.426 2.426 2.426 2.426 4,905 +0.00(+0.00%)
Jan 10, 2002 2.426 2.439 2.419 2.426 4,905 +0.23(+10.41%)
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.