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 (%)
Jan 31, 2005 8.678 8.768 8.664 8.733 13,706 +0.06(+0.72%)
Jan 28, 2005 8.414 8.733 8.373 8.671 67,234 +0.19(+2.21%)
Jan 27, 2005 8.525 8.601 8.484 8.484 10,099 -0.04(-0.49%)
Jan 26, 2005 8.040 8.546 8.005 8.525 93,060 +0.55(+6.96%)
Jan 25, 2005 8.172 8.172 7.832 7.971 42,273 -0.20(-2.46%)
Jan 24, 2005 8.359 8.359 8.144 8.172 23,950 -0.15(-1.83%)
Jan 21, 2005 8.352 8.373 8.317 8.324 17,313 +0.01(+0.08%)
Jan 20, 2005 8.435 8.435 8.303 8.317 26,691 -0.20(-2.36%)
Jan 19, 2005 8.317 8.685 8.317 8.518 12,408 +0.06(+0.74%)
Jan 18, 2005 8.664 8.705 8.359 8.456 37,368 -0.35(-3.94%)
Jan 14, 2005 8.733 8.802 8.608 8.802 8,945 +0.10(+1.20%)
Jan 13, 2005 8.629 8.976 8.629 8.698 9,089 +0.08(+0.88%)
Jan 12, 2005 8.525 8.664 8.449 8.622 22,363 +0.13(+1.55%)
Jan 11, 2005 8.851 8.920 8.428 8.490 38,811 -0.15(-1.76%)
Jan 10, 2005 8.386 9.066 8.348 8.643 52,373 +0.33(+3.92%)
Jan 07, 2005 8.075 8.317 8.054 8.317 18,756 +0.28(+3.45%)
Jan 06, 2005 7.936 8.075 7.936 8.040 26,980 +0.10(+1.31%)
Jan 05, 2005 7.874 7.964 7.832 7.936 9,955 +0.07(+0.88%)
Jan 04, 2005 7.797 7.887 7.763 7.867 9,233 +0.08(+0.98%)
Jan 03, 2005 7.971 8.005 7.721 7.790 145,289 -0.04(-0.53%)
Dec 31, 2004 7.832 7.832 7.804 7.832 18,900 +0.00(+0.00%)
Dec 30, 2004 7.839 7.839 7.818 7.832 17,602 -0.04(-0.53%)
Dec 29, 2004 7.832 7.874 7.825 7.874 12,840 +0.03(+0.35%)
Dec 28, 2004 7.832 7.846 7.797 7.846 7,502 -0.02(-0.26%)
Dec 27, 2004 7.881 7.950 7.818 7.867 17,169 -0.08(-1.05%)
Dec 23, 2004 7.832 7.957 7.811 7.950 18,900 +0.05(+0.61%)
Dec 22, 2004 7.763 7.936 7.763 7.901 17,602 +0.15(+1.88%)
Dec 21, 2004 7.659 7.763 7.624 7.756 30,587 +0.06(+0.81%)
Dec 20, 2004 7.693 7.763 7.624 7.693 34,338 -0.07(-0.89%)
Dec 17, 2004 7.797 7.825 7.693 7.763 43,428 -0.03(-0.44%)
Dec 16, 2004 7.763 7.936 7.693 7.797 22,363 +0.10(+1.35%)
Dec 15, 2004 7.624 7.763 7.589 7.693 19,766 +0.08(+1.00%)
Dec 14, 2004 7.589 7.617 7.555 7.617 10,676 +0.04(+0.55%)
Dec 13, 2004 7.347 7.576 7.347 7.576 14,283 +0.16(+2.15%)
Dec 10, 2004 7.347 7.416 7.319 7.416 20,920 +0.03(+0.47%)
Dec 09, 2004 7.402 7.402 7.381 7.381 6,348 -0.06(-0.84%)
Dec 08, 2004 7.499 7.499 7.437 7.444 17,890 -0.04(-0.56%)
Dec 07, 2004 7.555 7.555 7.451 7.485 18,034 -0.11(-1.46%)
Dec 06, 2004 7.610 7.617 7.589 7.596 4,472 -0.03(-0.45%)
Dec 03, 2004 7.659 7.659 7.624 7.631 7,502 -0.10(-1.26%)
Dec 02, 2004 7.728 7.797 7.728 7.728 4,184 -0.07(-0.89%)
Dec 01, 2004 7.569 7.797 7.569 7.797 6,636 +0.17(+2.18%)
Nov 30, 2004 7.673 7.693 7.624 7.631 10,820 -0.06(-0.81%)
Nov 29, 2004 7.797 7.797 7.624 7.693 12,696 -0.10(-1.33%)
Nov 26, 2004 7.797 7.832 7.756 7.797 3,174 -0.03(-0.44%)
Nov 24, 2004 7.624 7.867 7.347 7.832 34,482 +0.04(+0.53%)
Nov 23, 2004 7.271 7.790 7.271 7.790 48,333 +0.53(+7.35%)
Nov 22, 2004 7.174 7.278 7.153 7.257 22,651 +0.05(+0.67%)
Nov 19, 2004 7.333 7.381 7.181 7.208 6,204 -0.07(-0.95%)
Nov 18, 2004 7.000 7.278 7.000 7.278 12,840 +0.28(+3.96%)
Nov 17, 2004 7.007 7.007 6.952 7.000 5,194 -0.03(-0.49%)
Nov 16, 2004 6.862 7.139 6.862 7.035 35,925 +0.24(+3.57%)
Nov 15, 2004 6.654 6.792 6.654 6.792 16,159 +0.21(+3.27%)
Nov 12, 2004 6.654 6.668 6.578 6.578 13,273 -0.08(-1.25%)
Nov 11, 2004 6.654 6.661 6.564 6.661 3,606 +0.06(+0.84%)
Nov 10, 2004 6.439 7.000 6.439 6.605 14,139 +0.23(+3.59%)
Nov 09, 2004 6.377 6.377 6.321 6.377 1,731 +0.07(+1.10%)
Nov 08, 2004 6.224 6.307 6.224 6.307 432 +0.14(+2.25%)
Nov 05, 2004 6.307 6.307 6.030 6.169 13,706 -0.10(-1.66%)
Nov 04, 2004 6.411 6.446 6.273 6.273 7,935 -0.10(-1.63%)
Nov 03, 2004 6.307 6.411 6.307 6.377 3,318 +0.00(+0.00%)
Nov 02, 2004 6.654 6.661 6.377 6.377 25,104 -0.28(-4.17%)
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.