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

Miller Industries (NY: MLR )

60.80 +1.56 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 2.781 2.816 2.781 2.816 20,425 +0.03(+1.00%)
Sep 29, 2003 2.885 2.885 2.788 2.788 37,830 -0.17(-5.65%)
Sep 26, 2003 2.955 2.955 2.955 2.955 7,479 -0.03(-1.16%)
Sep 25, 2003 2.989 2.989 2.989 2.989 9,637 -0.03(-1.15%)
Sep 24, 2003 2.996 2.996 2.996 3.024 8,486 +0.01(+0.23%)
Sep 23, 2003 3.017 3.017 3.017 3.017 12,801 +0.00(+0.00%)
Sep 22, 2003 3.045 3.045 3.017 3.017 6,616 -0.03(-0.91%)
Sep 19, 2003 2.996 3.045 2.996 3.045 15,822 +0.08(+2.58%)
Sep 18, 2003 2.920 2.989 2.920 2.969 17,548 +0.04(+1.43%)
Sep 17, 2003 2.955 2.989 2.920 2.927 17,261 -0.03(-0.94%)
Sep 16, 2003 3.128 3.128 2.955 2.955 57,249 -0.24(-7.61%)
Sep 15, 2003 3.135 3.198 3.115 3.198 61,276 -0.01(-0.22%)
Sep 12, 2003 2.836 3.274 2.836 3.205 56,386 +0.35(+12.17%)
Sep 11, 2003 2.746 2.857 2.746 2.857 11,363 +0.14(+5.12%)
Sep 10, 2003 2.697 2.760 2.690 2.718 14,384 +0.01(+0.51%)
Sep 09, 2003 2.753 2.753 2.697 2.704 10,644 -0.06(-2.26%)
Sep 08, 2003 2.711 2.781 2.711 2.767 15,822 +0.04(+1.53%)
Sep 05, 2003 2.781 2.781 2.697 2.725 19,994 -0.06(-2.00%)
Sep 04, 2003 2.642 2.781 2.642 2.781 29,487 +0.14(+5.26%)
Sep 03, 2003 2.586 2.642 2.586 2.642 60,269 +0.03(+1.33%)
Sep 02, 2003 2.600 2.621 2.565 2.607 20,857 +0.00(+0.00%)
Aug 29, 2003 2.531 2.607 2.531 2.607 23,446 +0.10(+4.17%)
Aug 28, 2003 2.496 2.503 2.475 2.503 36,392 +0.00(+0.00%)
Aug 27, 2003 2.475 2.517 2.433 2.503 50,920 +0.05(+1.98%)
Aug 26, 2003 2.433 2.454 2.419 2.454 3,452 +0.00(+0.00%)
Aug 25, 2003 2.364 2.454 2.364 2.454 14,096 +0.06(+2.62%)
Aug 22, 2003 2.364 2.398 2.364 2.392 9,781 +0.08(+3.61%)
Aug 21, 2003 2.398 2.398 2.308 2.308 17,692 -0.12(-4.87%)
Aug 20, 2003 2.419 2.468 2.398 2.426 23,014 -0.03(-1.13%)
Aug 19, 2003 2.461 2.461 2.454 2.454 2,301 +0.00(+0.00%)
Aug 18, 2003 2.398 2.454 2.398 2.454 9,925 +0.07(+2.92%)
Aug 15, 2003 2.398 2.398 2.364 2.385 1,869 -0.01(-0.58%)
Aug 14, 2003 2.336 2.398 2.336 2.398 10,068 +0.06(+2.37%)
Aug 13, 2003 2.287 2.343 2.287 2.343 4,602 +0.06(+2.74%)
Aug 12, 2003 2.259 2.294 2.259 2.280 30,494 +0.01(+0.61%)
Aug 11, 2003 2.259 2.266 2.252 2.266 16,685 +0.01(+0.31%)
Aug 08, 2003 2.252 2.266 2.225 2.259 44,734 +0.00(+0.00%)
Aug 07, 2003 2.294 2.329 2.239 2.259 74,366 -0.03(-1.52%)
Aug 06, 2003 2.287 2.294 2.287 2.294 10,068 -0.01(-0.30%)
Aug 05, 2003 2.398 2.398 2.301 2.301 10,068 -0.10(-4.06%)
Aug 04, 2003 2.447 2.447 2.398 2.398 11,219 -0.08(-3.09%)
Aug 01, 2003 2.538 2.538 2.468 2.475 31,501 -0.10(-3.78%)
Jul 31, 2003 2.489 2.572 2.489 2.572 18,699 +0.08(+3.35%)
Jul 30, 2003 2.503 2.503 2.447 2.489 11,219 -0.05(-1.92%)
Jul 29, 2003 2.572 2.607 2.531 2.538 29,775 -0.01(-0.55%)
Jul 28, 2003 2.433 2.572 2.433 2.551 25,891 +0.13(+5.46%)
Jul 25, 2003 2.246 2.419 2.239 2.419 432,389 +0.13(+5.78%)
Jul 24, 2003 2.259 2.287 2.239 2.287 14,240 +0.03(+1.23%)
Jul 23, 2003 2.204 2.259 2.204 2.259 9,349 +0.07(+3.17%)
Jul 22, 2003 2.204 2.204 2.190 2.190 18,699 -0.01(-0.63%)
Jul 21, 2003 2.239 2.246 2.155 2.204 29,631 -0.06(-2.46%)
Jul 18, 2003 2.197 2.259 2.197 2.259 2,876 +0.07(+3.17%)
Jul 17, 2003 2.120 2.190 2.113 2.190 27,905 +0.06(+2.61%)
Jul 16, 2003 2.197 2.197 2.120 2.134 36,679 -0.05(-2.23%)
Jul 15, 2003 2.204 2.211 2.183 2.183 8,199 -0.02(-0.95%)
Jul 14, 2003 2.252 2.259 2.204 2.204 47,899 -0.06(-2.46%)
Jul 11, 2003 2.239 2.259 2.218 2.259 14,815 +0.00(+0.00%)
Jul 10, 2003 2.252 2.294 2.239 2.259 26,323 +0.01(+0.31%)
Jul 09, 2003 2.183 2.252 2.183 2.252 20,281 +0.12(+5.54%)
Jul 08, 2003 2.148 2.155 2.106 2.134 22,439 -0.01(-0.65%)
Jul 07, 2003 2.329 2.329 2.148 2.148 81,846 -0.21(-8.85%)
Jul 03, 2003 2.364 2.364 2.357 2.357 1,869 +0.01(+0.59%)
Jul 02, 2003 2.398 2.398 2.343 2.343 57,105 -0.06(-2.32%)
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.