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, 2004 6.083 6.292 6.083 6.292 11,363 +0.17(+2.84%)
Sep 29, 2004 6.048 6.222 6.048 6.118 186,563 +0.07(+1.15%)
Sep 28, 2004 5.986 6.048 5.979 6.048 4,315 +0.07(+1.16%)
Sep 27, 2004 6.014 6.048 5.972 5.979 8,055 -0.03(-0.58%)
Sep 24, 2004 5.993 6.055 5.979 6.014 5,034 +0.03(+0.58%)
Sep 23, 2004 5.979 5.993 5.944 5.979 35,241 -0.03(-0.58%)
Sep 22, 2004 6.048 6.048 6.014 6.014 1,006 -0.03(-0.57%)
Sep 21, 2004 6.153 6.153 6.048 6.048 6,041 -0.14(-2.25%)
Sep 20, 2004 6.222 6.222 6.187 6.187 4,459 -0.03(-0.45%)
Sep 17, 2004 6.153 6.215 6.153 6.215 1,150 +0.03(+0.45%)
Sep 16, 2004 6.153 6.194 6.153 6.187 1,726 +0.03(+0.56%)
Sep 15, 2004 6.153 6.153 6.153 6.153 143 +0.00(+0.00%)
Sep 14, 2004 6.187 6.222 6.153 6.153 19,418 -0.04(-0.67%)
Sep 13, 2004 6.194 6.215 6.083 6.194 44,447 +0.00(+0.00%)
Sep 10, 2004 6.069 6.306 6.069 6.194 8,918 +0.14(+2.30%)
Sep 09, 2004 6.048 6.055 5.965 6.055 7,335 +0.08(+1.28%)
Sep 08, 2004 5.993 5.993 5.979 5.979 3,308 +0.00(+0.00%)
Sep 07, 2004 6.034 6.076 5.979 5.979 7,623 +0.00(+0.00%)
Sep 03, 2004 6.076 6.104 5.979 5.979 5,609 -0.10(-1.71%)
Sep 02, 2004 6.083 6.111 6.083 6.083 2,301 -0.01(-0.11%)
Sep 01, 2004 6.132 6.132 6.090 6.090 2,157 -0.09(-1.46%)
Aug 31, 2004 6.118 6.201 6.083 6.180 29,343 -0.01(-0.11%)
Aug 30, 2004 6.083 6.187 6.062 6.187 20,569 +0.10(+1.71%)
Aug 27, 2004 6.083 6.083 6.048 6.083 10,500 +0.01(+0.11%)
Aug 26, 2004 6.083 6.083 6.014 6.076 5,753 -0.04(-0.68%)
Aug 25, 2004 6.153 6.153 6.062 6.118 13,808 -0.07(-1.12%)
Aug 24, 2004 6.243 6.243 6.187 6.187 3,020 -0.07(-1.11%)
Aug 23, 2004 6.153 6.389 6.118 6.257 41,570 +0.07(+1.12%)
Aug 20, 2004 6.118 6.187 6.118 6.187 2,157 +0.10(+1.60%)
Aug 19, 2004 6.173 6.173 6.083 6.090 5,322 -0.09(-1.46%)
Aug 18, 2004 6.132 6.180 6.132 6.180 2,157 +0.01(+0.23%)
Aug 17, 2004 6.431 6.431 6.153 6.166 8,055 -0.26(-4.11%)
Aug 16, 2004 6.556 6.556 6.431 6.431 7,335 -0.19(-2.94%)
Aug 13, 2004 6.674 6.716 6.625 6.625 1,294 -0.05(-0.73%)
Aug 12, 2004 6.744 6.744 6.674 6.674 2,445 -0.10(-1.54%)
Aug 11, 2004 6.465 6.778 6.431 6.778 8,055 +0.27(+4.17%)
Aug 10, 2004 6.493 6.604 6.445 6.507 25,316 +0.01(+0.11%)
Aug 09, 2004 6.500 6.500 6.417 6.500 15,103 -0.03(-0.53%)
Aug 06, 2004 6.535 6.549 6.507 6.535 1,294 -0.06(-0.84%)
Aug 05, 2004 6.604 6.604 6.591 6.591 287 +0.04(+0.64%)
Aug 04, 2004 6.660 6.660 6.535 6.549 8,486 -0.14(-2.08%)
Aug 03, 2004 6.848 6.848 6.674 6.688 14,384 -0.20(-2.93%)
Aug 02, 2004 6.952 6.952 6.848 6.889 14,384 -0.21(-2.94%)
Jul 30, 2004 6.674 7.098 6.674 7.098 35,241 +0.35(+5.26%)
Jul 29, 2004 6.778 6.896 6.639 6.744 63,146 +0.00(+0.00%)
Jul 28, 2004 6.813 6.813 6.744 6.744 3,883 -0.07(-1.02%)
Jul 27, 2004 6.813 6.813 6.750 6.813 14,815 +0.00(+0.00%)
Jul 26, 2004 6.744 6.813 6.604 6.813 15,966 +0.05(+0.72%)
Jul 23, 2004 6.813 6.813 6.674 6.764 12,514 -0.05(-0.71%)
Jul 22, 2004 6.744 6.813 6.681 6.813 11,507 +0.05(+0.72%)
Jul 21, 2004 6.903 6.931 6.744 6.764 7,048 -0.21(-3.05%)
Jul 20, 2004 6.820 6.977 6.750 6.977 5,322 +0.10(+1.48%)
Jul 19, 2004 6.876 6.876 6.709 6.876 11,651 -0.01(-0.10%)
Jul 16, 2004 6.910 6.910 6.876 6.883 1,438 -0.03(-0.40%)
Jul 15, 2004 6.910 6.910 6.910 6.910 143 +0.00(+0.00%)
Jul 14, 2004 6.945 6.952 6.858 6.910 2,876 -0.05(-0.70%)
Jul 13, 2004 6.959 6.987 6.952 6.959 2,445 +0.01(+0.10%)
Jul 12, 2004 6.883 6.952 6.848 6.952 2,733 +0.02(+0.30%)
Jul 09, 2004 6.945 6.987 6.883 6.931 9,493 -0.02(-0.30%)
Jul 08, 2004 6.945 7.001 6.883 6.952 7,192 +0.01(+0.10%)
Jul 07, 2004 6.917 6.966 6.917 6.945 5,178 +0.08(+1.22%)
Jul 06, 2004 6.813 6.896 6.778 6.862 7,623 +0.06(+0.92%)
Jul 02, 2004 6.799 6.799 6.799 6.799 431 -0.01(-0.20%)
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.