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 (%)
Aug 30, 2002 2.557 2.897 2.557 2.897 81,525 +0.34(+13.28%)
Aug 29, 2002 2.564 2.592 2.495 2.557 30,878 -0.04(-1.60%)
Aug 28, 2002 2.737 2.737 2.550 2.599 44,586 -0.17(-6.25%)
Aug 27, 2002 2.225 2.772 2.218 2.772 54,398 +0.55(+25.00%)
Aug 26, 2002 2.211 2.218 2.176 2.218 4,473 +0.03(+1.59%)
Aug 23, 2002 2.183 2.183 2.079 2.183 20,922 +0.01(+0.32%)
Aug 22, 2002 2.114 2.183 2.079 2.176 26,405 +0.06(+2.95%)
Aug 21, 2002 2.044 2.148 1.947 2.114 59,304 +0.06(+2.69%)
Aug 20, 2002 2.065 2.079 2.024 2.058 17,315 +0.12(+6.07%)
Aug 16, 2002 1.837 1.940 1.837 1.940 16,593 +0.08(+4.48%)
Aug 15, 2002 1.746 1.871 1.746 1.857 21,211 +0.09(+5.10%)
Aug 14, 2002 1.663 1.767 1.663 1.767 25,107 +0.11(+6.69%)
Aug 13, 2002 1.656 1.656 1.601 1.656 32,754 -0.01(-0.42%)
Aug 12, 2002 1.733 1.733 1.663 1.663 4,617 -0.38(-18.64%)
Aug 07, 2002 2.079 2.107 2.044 2.044 5,338 -0.09(-4.22%)
Aug 06, 2002 2.148 2.148 2.114 2.135 3,030 -0.01(-0.65%)
Aug 05, 2002 2.218 2.218 2.148 2.148 9,090 +0.00(+0.00%)
Aug 02, 2002 2.197 2.197 2.148 2.148 5,338 -0.07(-3.13%)
Aug 01, 2002 2.322 2.322 2.218 2.218 7,214 -0.14(-5.88%)
Jul 31, 2002 2.225 2.356 2.218 2.356 12,120 +0.10(+4.62%)
Jul 30, 2002 2.135 2.252 2.114 2.252 9,523 +0.10(+4.84%)
Jul 29, 2002 2.086 2.148 2.079 2.148 7,647 +0.05(+2.31%)
Jul 26, 2002 2.100 2.100 2.100 2.100 432 -0.01(-0.66%)
Jul 25, 2002 2.128 2.148 2.079 2.114 18,902 -0.03(-1.61%)
Jul 24, 2002 1.906 2.148 1.802 2.148 51,224 +0.08(+4.03%)
Jul 23, 2002 2.114 2.114 2.044 2.065 2,741 -0.03(-1.32%)
Jul 22, 2002 2.183 2.183 2.010 2.093 17,459 -0.13(-5.92%)
Jul 19, 2002 2.259 2.259 2.218 2.225 22,076 -0.03(-1.23%)
Jul 17, 2002 2.287 2.287 2.252 2.252 16,305 -0.19(-7.67%)
Jul 12, 2002 2.460 2.460 2.433 2.439 1,731 +0.01(+0.57%)
Jul 11, 2002 2.446 2.460 2.426 2.426 20,489 -0.03(-1.41%)
Jul 10, 2002 2.460 2.516 2.426 2.460 64,643 -0.03(-1.39%)
Jul 09, 2002 2.537 2.537 2.495 2.495 18,036 -0.04(-1.64%)
Jul 08, 2002 2.634 2.634 2.537 2.537 11,110 -0.10(-3.68%)
Jul 05, 2002 2.426 2.634 2.426 2.634 60,747 +0.18(+7.34%)
Jul 04, 2002 2.453 2.453 2.453 2.453 144 +0.00(+0.00%)
Jul 03, 2002 2.453 2.453 2.453 2.453 144 -0.01(-0.28%)
Jul 02, 2002 2.495 2.495 2.426 2.460 25,684 -0.10(-4.05%)
Jul 01, 2002 2.578 2.585 2.564 2.564 2,308 -0.02(-0.80%)
Jun 28, 2002 2.516 2.585 2.495 2.585 16,882 +0.06(+2.19%)
Jun 27, 2002 2.530 2.599 2.530 2.530 21,643 +0.03(+1.39%)
Jun 26, 2002 2.599 2.599 2.495 2.495 20,345 -0.14(-5.26%)
Jun 25, 2002 2.654 2.668 2.537 2.634 22,654 -0.07(-2.56%)
Jun 21, 2002 2.689 2.737 2.668 2.703 8,657 +0.00(+0.00%)
Jun 20, 2002 2.530 2.737 2.530 2.703 10,533 +0.14(+5.41%)
Jun 19, 2002 2.564 2.564 2.495 2.564 16,738 -0.03(-1.33%)
Jun 18, 2002 2.377 2.668 2.377 2.599 47,905 +0.26(+10.95%)
Jun 17, 2002 2.287 2.391 2.287 2.342 40,113 +0.00(+0.00%)
Jun 14, 2002 2.391 2.391 2.322 2.342 17,603 -0.12(-4.79%)
Jun 12, 2002 2.460 2.460 2.426 2.460 9,234 +0.03(+1.43%)
Jun 11, 2002 2.433 2.433 2.426 2.426 2,885 -0.03(-1.41%)
Jun 10, 2002 2.481 2.481 2.426 2.460 7,070 -0.03(-1.39%)
Jun 07, 2002 2.460 2.495 2.426 2.495 21,932 +0.00(+0.00%)
Jun 06, 2002 2.495 2.495 2.467 2.495 1,010 -0.03(-1.37%)
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.