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

Miller Industries (NY: MLR )

59.57 +1.82 (+3.16%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 12, 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 (%)
Oct 31, 2008 4.075 4.228 4.006 4.228 10,966 +0.16(+3.92%)
Oct 30, 2008 3.902 4.075 3.902 4.068 32,610 +0.21(+5.39%)
Oct 29, 2008 3.756 4.061 3.715 3.860 70,034 +0.14(+3.72%)
Oct 28, 2008 3.791 3.839 3.555 3.722 32,427 -0.06(-1.47%)
Oct 27, 2008 3.673 3.784 3.652 3.777 20,576 +0.20(+5.62%)
Oct 24, 2008 3.534 3.659 3.534 3.576 8,618 -0.01(-0.39%)
Oct 23, 2008 3.583 3.618 3.493 3.590 17,748 +0.01(+0.39%)
Oct 22, 2008 3.327 3.659 3.327 3.576 17,387 -0.08(-2.27%)
Oct 21, 2008 3.763 3.839 3.645 3.659 62,377 -0.09(-2.40%)
Oct 20, 2008 3.770 3.812 3.638 3.749 55,682 +0.08(+2.27%)
Oct 17, 2008 3.666 3.673 3.465 3.666 65,045 +0.02(+0.57%)
Oct 16, 2008 3.812 3.853 3.465 3.645 30,751 -0.12(-3.13%)
Oct 15, 2008 4.047 4.054 3.763 3.763 18,566 -0.27(-6.70%)
Oct 14, 2008 4.103 4.214 4.027 4.033 31,265 +0.10(+2.46%)
Oct 13, 2008 3.465 3.943 3.437 3.936 83,589 +0.46(+13.37%)
Oct 10, 2008 3.923 4.006 2.945 3.472 161,351 -0.55(-13.62%)
Oct 09, 2008 4.297 4.345 3.999 4.020 31,219 -0.15(-3.49%)
Oct 08, 2008 4.297 4.297 4.158 4.165 34,947 -0.15(-3.53%)
Oct 07, 2008 4.768 4.768 4.290 4.318 64,623 -0.35(-7.43%)
Oct 06, 2008 4.643 4.720 4.526 4.664 47,759 +0.03(+0.75%)
Oct 03, 2008 4.643 4.713 4.609 4.629 0 -0.07(-1.48%)
Oct 02, 2008 4.851 4.851 4.595 4.699 26,474 -0.08(-1.74%)
Oct 01, 2008 5.184 5.253 4.782 4.782 32,402 -0.35(-6.88%)
Sep 30, 2008 5.440 5.440 5.031 5.135 53,946 -0.27(-5.00%)
Sep 29, 2008 5.149 5.406 4.921 5.406 73,589 +0.20(+3.86%)
Sep 26, 2008 5.170 5.232 5.135 5.205 0 -0.09(-1.70%)
Sep 25, 2008 5.482 5.482 5.253 5.295 44,694 -0.26(-4.62%)
Sep 24, 2008 5.565 5.634 5.440 5.551 105,600 -0.06(-1.11%)
Sep 23, 2008 5.586 5.724 5.586 5.614 85,101 +0.00(+0.00%)
Sep 22, 2008 5.856 5.856 5.544 5.614 102,920 -0.28(-4.71%)
Sep 19, 2008 5.704 5.891 5.614 5.891 0 +0.28(+5.07%)
Sep 18, 2008 5.607 5.634 5.579 5.607 50,854 -0.01(-0.12%)
Sep 17, 2008 5.579 5.655 5.544 5.614 32,855 -0.01(-0.25%)
Sep 16, 2008 5.579 5.676 5.530 5.627 19,508 -0.01(-0.25%)
Sep 15, 2008 5.877 5.877 5.447 5.641 87,802 -0.25(-4.24%)
Sep 12, 2008 5.773 5.905 5.745 5.891 18,977 +0.10(+1.80%)
Sep 11, 2008 5.821 5.835 5.724 5.787 21,239 +0.00(+0.00%)
Sep 10, 2008 5.918 5.946 5.787 5.787 21,945 -0.10(-1.76%)
Sep 09, 2008 5.967 6.022 5.801 5.891 92,754 -0.10(-1.73%)
Sep 08, 2008 6.078 6.078 5.918 5.995 19,088 -0.08(-1.37%)
Sep 05, 2008 6.064 6.147 5.988 6.078 0 +0.01(+0.23%)
Sep 04, 2008 5.942 6.078 5.898 6.064 42,422 +0.08(+1.39%)
Sep 03, 2008 5.939 6.009 5.821 5.981 25,920 +0.04(+0.70%)
Sep 02, 2008 5.967 5.967 5.877 5.939 51,512 +0.14(+2.39%)
Aug 29, 2008 5.849 5.870 5.776 5.801 0 -0.08(-1.41%)
Aug 28, 2008 5.905 5.905 5.815 5.884 6,348 +0.03(+0.59%)
Aug 27, 2008 5.870 5.891 5.815 5.849 3,751 -0.04(-0.71%)
Aug 26, 2008 5.787 5.967 5.780 5.891 23,793 +0.10(+1.80%)
Aug 25, 2008 5.939 6.071 5.787 5.787 35,654 -0.07(-1.18%)
Aug 22, 2008 5.891 5.905 5.724 5.856 12,264 -0.04(-0.71%)
Aug 21, 2008 5.898 5.995 5.752 5.898 32,898 +0.01(+0.12%)
Aug 20, 2008 5.891 5.905 5.815 5.891 18,758 +0.02(+0.35%)
Aug 19, 2008 5.995 6.050 5.863 5.870 31,196 -0.18(-2.98%)
Aug 18, 2008 5.891 6.154 5.891 6.050 25,169 +0.19(+3.19%)
Aug 15, 2008 5.891 6.230 5.842 5.863 0 -0.03(-0.47%)
Aug 14, 2008 5.884 5.946 5.849 5.891 56,303 +0.07(+1.19%)
Aug 13, 2008 5.856 5.856 5.759 5.821 20,605 -0.03(-0.47%)
Aug 12, 2008 5.960 6.071 5.849 5.849 30,994 -0.10(-1.63%)
Aug 11, 2008 5.801 6.175 5.766 5.946 65,646 +0.23(+4.00%)
Aug 08, 2008 5.745 5.801 5.718 5.718 29,147 -0.05(-0.84%)
Aug 07, 2008 5.925 6.016 5.745 5.766 19,071 -0.21(-3.59%)
Aug 06, 2008 5.849 6.009 5.842 5.981 21,499 +0.03(+0.47%)
Aug 05, 2008 5.960 5.988 5.918 5.953 14,710 +0.12(+2.02%)
Aug 04, 2008 5.891 5.891 5.794 5.835 24,096 -0.10(-1.75%)
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.