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

Miller Industries (NY: MLR )

59.25 +1.50 (+2.60%)
Streaming Delayed Price Updated: 3:08 PM 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 (%)
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%)
Nov 01, 2004 6.668 6.668 6.647 6.654 19,044 -0.07(-1.03%)
Oct 29, 2004 6.564 6.723 6.543 6.723 20,343 +0.14(+2.11%)
Oct 28, 2004 6.411 6.584 6.411 6.584 26,547 +0.15(+2.37%)
Oct 27, 2004 6.390 6.550 6.390 6.432 24,671 -0.01(-0.22%)
Oct 26, 2004 6.307 6.446 6.307 6.446 11,830 +0.13(+2.09%)
Oct 25, 2004 6.279 6.321 6.245 6.314 11,830 +0.03(+0.55%)
Oct 22, 2004 6.231 6.286 6.231 6.279 11,542 +0.07(+1.12%)
Oct 21, 2004 6.377 6.377 6.203 6.210 39,532 -0.17(-2.71%)
Oct 20, 2004 6.418 6.418 6.377 6.383 11,542 +0.00(+0.00%)
Oct 19, 2004 6.390 6.390 6.370 6.383 5,915 -0.06(-0.97%)
Oct 18, 2004 6.446 6.480 6.425 6.446 16,736 +0.03(+0.43%)
Oct 15, 2004 6.411 6.446 6.370 6.418 12,696 +0.01(+0.11%)
Oct 14, 2004 6.425 6.425 6.411 6.411 1,731 +0.00(+0.00%)
Oct 13, 2004 6.390 6.411 6.390 6.411 2,308 +0.00(+0.00%)
Oct 12, 2004 6.411 6.411 6.342 6.411 24,816 -0.01(-0.11%)
Oct 11, 2004 6.411 6.515 6.411 6.418 34,049 +0.00(+0.00%)
Oct 08, 2004 6.342 6.536 6.342 6.418 36,791 +0.05(+0.76%)
Oct 07, 2004 6.377 6.377 6.335 6.370 21,786 -0.01(-0.11%)
Oct 06, 2004 6.307 6.550 6.238 6.377 37,656 +0.07(+1.10%)
Oct 05, 2004 6.231 6.321 6.224 6.307 27,268 +0.08(+1.34%)
Oct 04, 2004 6.196 6.273 6.196 6.224 115,423 +0.06(+0.90%)
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.