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: 7:00 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 29, 2008 8.283 8.303 7.971 8.012 93,060 -0.35(-4.15%)
Feb 28, 2008 8.532 8.546 8.144 8.359 57,856 -0.22(-2.58%)
Feb 27, 2008 7.978 8.622 7.811 8.581 39,821 +0.53(+6.63%)
Feb 26, 2008 7.950 8.213 7.901 8.047 164,623 +0.04(+0.52%)
Feb 25, 2008 8.075 8.102 7.825 8.005 78,343 -0.08(-1.03%)
Feb 22, 2008 8.088 8.185 7.784 8.088 52,806 -0.01(-0.09%)
Feb 21, 2008 8.400 8.539 8.082 8.095 25,681 -0.23(-2.75%)
Feb 20, 2008 8.400 8.400 8.234 8.324 22,651 -0.15(-1.80%)
Feb 19, 2008 8.289 8.643 8.199 8.477 32,751 +0.33(+4.00%)
Feb 18, 2008 8.283 8.283 8.040 8.151 0 +0.00(+0.00%)
Feb 15, 2008 8.283 8.283 8.040 8.151 64,204 -0.17(-2.08%)
Feb 14, 2008 8.657 8.698 8.317 8.324 51,507 -0.33(-3.84%)
Feb 13, 2008 8.470 8.802 8.414 8.657 69,109 +0.31(+3.74%)
Feb 12, 2008 8.899 8.899 8.338 8.345 88,443 -0.53(-5.94%)
Feb 11, 2008 8.768 8.948 8.650 8.872 31,452 +0.11(+1.27%)
Feb 08, 2008 8.976 9.010 8.601 8.761 108,931 -0.22(-2.47%)
Feb 07, 2008 8.906 9.190 8.643 8.983 83,249 +0.03(+0.31%)
Feb 06, 2008 8.497 9.031 8.497 8.955 106,766 +0.33(+3.86%)
Feb 05, 2008 9.010 9.045 8.622 8.622 75,169 -0.56(-6.11%)
Feb 04, 2008 8.851 9.364 8.823 9.184 57,711 +0.32(+3.60%)
Feb 01, 2008 9.274 9.343 8.650 8.865 75,169 -0.35(-3.83%)
Jan 31, 2008 8.664 9.315 8.303 9.218 72,572 +0.37(+4.15%)
Jan 30, 2008 8.941 9.281 8.823 8.851 100,851 -0.16(-1.77%)
Jan 29, 2008 9.253 9.253 8.601 9.010 50,786 -0.17(-1.89%)
Jan 28, 2008 8.691 9.253 8.664 9.184 40,109 +0.46(+5.24%)
Jan 25, 2008 8.636 9.024 8.636 8.726 58,036 +0.26(+3.03%)
Jan 24, 2008 8.380 8.574 7.901 8.470 78,920 +0.08(+0.99%)
Jan 23, 2008 7.846 8.386 7.846 8.386 125,234 +0.33(+4.04%)
Jan 22, 2008 7.707 8.324 7.686 8.061 83,537 +0.12(+1.57%)
Jan 21, 2008 8.040 8.172 7.777 7.936 0 +0.00(+0.00%)
Jan 18, 2008 8.040 8.172 7.777 7.936 64,637 -0.13(-1.63%)
Jan 17, 2008 8.373 8.414 8.068 8.068 45,072 -0.33(-3.96%)
Jan 16, 2008 8.109 8.581 8.109 8.400 74,223 +0.28(+3.50%)
Jan 15, 2008 8.179 8.241 8.102 8.116 46,746 -0.20(-2.42%)
Jan 14, 2008 8.359 8.421 8.296 8.317 52,229 +0.03(+0.33%)
Jan 11, 2008 8.296 8.400 8.199 8.289 123,936 +0.03(+0.42%)
Jan 10, 2008 8.456 8.490 8.130 8.255 148,175 -0.26(-3.01%)
Jan 09, 2008 8.788 8.802 8.262 8.511 327,659 -0.33(-3.69%)
Jan 08, 2008 9.038 9.038 8.823 8.837 136,344 -0.17(-1.92%)
Jan 07, 2008 9.572 9.669 9.003 9.010 210,359 -0.47(-4.97%)
Jan 04, 2008 9.343 9.599 9.156 9.482 108,498 +0.09(+0.96%)
Jan 03, 2008 9.613 9.731 9.391 9.391 86,712 -0.22(-2.31%)
Jan 02, 2008 9.461 9.807 9.433 9.613 94,503 +0.12(+1.31%)
Jan 01, 2008 9.530 9.606 9.454 9.489 0 +0.00(+0.00%)
Dec 31, 2007 9.530 9.606 9.454 9.489 66,224 -0.13(-1.37%)
Dec 28, 2007 9.773 9.994 9.620 9.620 49,920 -0.03(-0.29%)
Dec 27, 2007 10.13 10.45 9.648 9.648 48,045 -0.55(-5.37%)
Dec 26, 2007 10.15 10.20 10.01 10.20 66,801 -0.01(-0.07%)
Dec 24, 2007 9.904 10.20 9.904 10.20 48,045 +0.26(+2.58%)
Dec 21, 2007 9.925 10.08 9.669 9.946 149,473 +0.18(+1.85%)
Dec 20, 2007 9.780 9.780 9.516 9.766 53,672 +0.10(+1.08%)
Dec 19, 2007 9.731 9.870 9.544 9.662 65,935 -0.18(-1.83%)
Dec 18, 2007 9.461 9.842 9.218 9.842 116,000 +0.45(+4.80%)
Dec 17, 2007 9.461 9.634 9.350 9.391 119,319 -0.15(-1.60%)
Dec 14, 2007 9.530 9.648 9.516 9.544 96,378 -0.03(-0.29%)
Dec 13, 2007 9.599 9.676 9.392 9.572 99,264 -0.09(-0.93%)
Dec 12, 2007 9.787 9.877 9.599 9.662 95,224 +0.07(+0.72%)
Dec 11, 2007 9.572 9.627 9.391 9.592 86,279 +0.09(+0.95%)
Dec 10, 2007 9.461 9.565 9.391 9.502 47,684 +0.04(+0.44%)
Dec 07, 2007 9.322 9.601 9.274 9.461 51,940 +0.19(+2.02%)
Dec 06, 2007 9.010 9.391 9.010 9.274 99,120 +0.25(+2.77%)
Dec 05, 2007 9.087 9.218 9.010 9.024 59,154 +0.11(+1.24%)
Dec 04, 2007 9.114 9.350 8.913 8.913 117,621 -0.27(-2.94%)
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.