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

Miller Industries (NY: MLR )

59.17 +1.42 (+2.46%)
Official Closing Price Updated: 6:30 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 (%)
Feb 27, 2004 6.099 6.307 6.065 6.238 22,796 +0.10(+1.70%)
Feb 26, 2004 6.169 6.169 6.127 6.134 14,716 -0.01(-0.23%)
Feb 25, 2004 6.238 6.238 6.134 6.148 32,030 -0.07(-1.11%)
Feb 24, 2004 6.238 6.273 6.217 6.217 13,850 -0.03(-0.44%)
Feb 23, 2004 6.522 6.522 6.238 6.245 32,318 -0.30(-4.66%)
Feb 20, 2004 6.564 6.584 6.550 6.550 2,308 -0.03(-0.42%)
Feb 19, 2004 6.460 6.640 6.460 6.578 21,353 +0.16(+2.48%)
Feb 18, 2004 6.480 6.480 6.397 6.418 16,447 -0.04(-0.64%)
Feb 17, 2004 6.550 6.550 6.411 6.460 9,666 -0.09(-1.38%)
Feb 13, 2004 6.702 6.702 6.550 6.550 7,935 -0.15(-2.28%)
Feb 12, 2004 6.876 6.931 6.695 6.702 22,796 -0.19(-2.72%)
Feb 11, 2004 6.806 6.917 6.806 6.889 29,144 +0.11(+1.64%)
Feb 10, 2004 6.758 6.792 6.737 6.779 32,607 +0.06(+0.82%)
Feb 09, 2004 6.411 6.723 6.411 6.723 34,049 +0.36(+5.66%)
Feb 06, 2004 6.342 6.377 6.342 6.363 9,811 +0.04(+0.66%)
Feb 05, 2004 6.411 6.411 6.314 6.321 9,522 -0.08(-1.19%)
Feb 04, 2004 6.501 6.543 6.383 6.397 14,427 -0.05(-0.75%)
Feb 03, 2004 6.238 6.501 6.238 6.446 34,049 +0.19(+3.10%)
Feb 02, 2004 6.252 6.279 6.224 6.252 47,035 +0.01(+0.22%)
Jan 30, 2004 6.273 6.342 6.203 6.238 19,622 -0.05(-0.77%)
Jan 29, 2004 6.286 6.321 6.099 6.286 213,101 -0.07(-1.09%)
Jan 28, 2004 7.035 7.035 6.349 6.356 118,020 -0.67(-9.57%)
Jan 27, 2004 7.125 7.125 7.000 7.028 28,567 -0.09(-1.27%)
Jan 26, 2004 7.264 7.264 7.104 7.118 59,876 -0.15(-2.00%)
Jan 23, 2004 7.368 7.368 7.070 7.264 52,662 -0.10(-1.32%)
Jan 22, 2004 7.174 7.485 7.139 7.361 76,756 +0.15(+2.12%)
Jan 21, 2004 6.979 7.208 6.979 7.208 120,473 +0.24(+3.38%)
Jan 20, 2004 7.104 7.153 6.931 6.973 73,438 -0.13(-1.85%)
Jan 16, 2004 6.723 7.104 6.723 7.104 267,494 +0.44(+6.66%)
Jan 15, 2004 6.238 6.862 6.238 6.661 201,991 +0.58(+9.58%)
Jan 14, 2004 5.891 6.134 5.891 6.078 74,592 +0.26(+4.40%)
Jan 13, 2004 5.365 5.961 5.365 5.822 130,140 +0.45(+8.39%)
Jan 12, 2004 5.268 5.378 5.254 5.372 28,855 +0.09(+1.71%)
Jan 09, 2004 5.240 5.281 5.205 5.281 28,855 +0.02(+0.40%)
Jan 08, 2004 5.330 5.330 5.205 5.261 22,074 -0.06(-1.04%)
Jan 07, 2004 5.184 5.316 5.171 5.316 37,368 +0.12(+2.27%)
Jan 06, 2004 5.060 5.198 5.060 5.198 41,263 +0.10(+2.04%)
Jan 05, 2004 5.164 5.212 4.990 5.094 73,582 -0.06(-1.21%)
Jan 02, 2004 5.274 5.274 5.129 5.157 72,428 -0.05(-0.93%)
Dec 31, 2003 5.323 5.406 5.198 5.205 104,602 -0.05(-0.92%)
Dec 30, 2003 4.678 5.233 4.671 5.254 117,732 +0.80(+17.89%)
Dec 29, 2003 4.145 4.505 4.145 4.457 26,258 +0.29(+6.99%)
Dec 26, 2003 4.020 4.166 4.020 4.166 15,726 +0.13(+3.26%)
Dec 24, 2003 3.985 4.034 3.971 4.034 18,900 +0.01(+0.34%)
Dec 23, 2003 4.096 4.096 3.951 4.020 80,363 -0.15(-3.49%)
Dec 22, 2003 4.353 4.353 4.159 4.166 12,408 -0.19(-4.30%)
Dec 19, 2003 4.367 4.367 4.290 4.353 33,472 -0.08(-1.72%)
Dec 18, 2003 4.470 4.470 4.394 4.429 13,706 -0.04(-0.93%)
Dec 17, 2003 4.450 4.470 4.436 4.470 6,059 +0.00(+0.00%)
Dec 16, 2003 4.470 4.470 4.470 4.470 865 -0.03(-0.62%)
Dec 15, 2003 4.644 4.644 4.505 4.498 7,358 -0.05(-1.07%)
Dec 12, 2003 4.540 4.574 4.533 4.547 7,646 +0.02(+0.46%)
Dec 11, 2003 4.491 4.526 4.484 4.526 4,616 +0.08(+1.71%)
Dec 10, 2003 4.477 4.477 4.436 4.450 8,079 -0.02(-0.47%)
Dec 09, 2003 4.574 4.574 4.470 4.470 8,801 -0.08(-1.68%)
Dec 08, 2003 4.561 4.568 4.547 4.547 7,358 -0.08(-1.80%)
Dec 05, 2003 4.803 4.803 4.609 4.630 31,020 -0.17(-3.47%)
Dec 04, 2003 4.637 4.817 4.609 4.796 25,826 +0.17(+3.59%)
Dec 03, 2003 4.415 4.651 4.415 4.630 45,448 +0.26(+6.03%)
Dec 02, 2003 4.360 4.394 4.360 4.367 32,895 +0.07(+1.61%)
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.