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 (%)
Mar 31, 2005 8.968 8.975 8.912 8.968 36,794 -0.01(-0.08%)
Mar 30, 2005 8.815 9.009 8.815 8.975 15,439 +0.14(+1.57%)
Mar 29, 2005 8.975 8.982 8.829 8.836 7,358 -0.10(-1.16%)
Mar 28, 2005 8.836 8.940 8.691 8.940 14,429 +0.03(+0.39%)
Mar 24, 2005 8.802 8.905 8.802 8.905 3,607 +0.15(+1.66%)
Mar 23, 2005 8.947 8.947 8.490 8.760 97,542 -0.18(-2.02%)
Mar 22, 2005 9.030 9.079 8.940 8.940 3,318 -0.16(-1.75%)
Mar 21, 2005 8.982 9.106 8.864 9.100 23,231 +0.05(+0.54%)
Mar 18, 2005 9.002 9.148 8.975 9.051 214,275 +0.12(+1.32%)
Mar 17, 2005 8.912 8.968 8.786 8.933 19,623 +0.09(+1.02%)
Mar 16, 2005 8.954 8.968 8.802 8.843 18,469 -0.15(-1.62%)
Mar 15, 2005 9.044 9.079 8.878 8.989 34,774 +0.12(+1.33%)
Mar 14, 2005 8.635 8.899 8.601 8.871 20,922 +0.27(+3.14%)
Mar 11, 2005 8.746 8.871 8.594 8.601 6,060 -0.21(-2.44%)
Mar 10, 2005 8.663 8.871 8.524 8.815 14,285 +0.12(+1.35%)
Mar 09, 2005 8.663 8.732 8.316 8.698 25,395 -0.27(-3.01%)
Mar 08, 2005 9.030 9.113 8.601 8.968 26,549 -0.13(-1.45%)
Mar 07, 2005 9.183 9.245 9.009 9.100 11,254 -0.13(-1.43%)
Mar 04, 2005 9.287 9.301 9.169 9.231 3,895 -0.12(-1.33%)
Mar 03, 2005 9.384 9.536 9.321 9.356 6,348 -0.03(-0.30%)
Mar 02, 2005 9.404 9.522 9.252 9.384 15,872 -0.08(-0.81%)
Mar 01, 2005 9.252 9.460 9.183 9.460 62,911 +0.28(+3.02%)
Feb 28, 2005 9.252 9.321 9.148 9.183 9,811 -0.07(-0.75%)
Feb 25, 2005 9.217 9.321 9.183 9.252 2,885 -0.03(-0.37%)
Feb 24, 2005 9.113 9.349 9.009 9.287 5,771 +0.10(+1.13%)
Feb 23, 2005 9.217 9.217 9.016 9.183 5,916 -0.07(-0.75%)
Feb 22, 2005 9.418 9.495 9.148 9.252 17,748 -0.10(-1.04%)
Feb 18, 2005 9.529 9.529 9.273 9.349 6,781 -0.19(-2.03%)
Feb 17, 2005 9.398 9.564 9.398 9.543 13,419 +0.12(+1.25%)
Feb 16, 2005 9.425 9.495 9.391 9.425 11,832 +0.06(+0.67%)
Feb 15, 2005 9.287 9.363 9.217 9.363 9,379 +0.15(+1.58%)
Feb 14, 2005 9.037 9.217 8.996 9.217 4,473 +0.11(+1.22%)
Feb 11, 2005 9.113 9.113 9.106 9.106 3,174 -0.03(-0.30%)
Feb 10, 2005 9.044 9.134 9.009 9.134 13,707 +0.02(+0.23%)
Feb 09, 2005 9.183 9.356 9.113 9.113 16,160 -0.03(-0.30%)
Feb 08, 2005 9.169 9.238 9.141 9.141 3,463 -0.10(-1.05%)
Feb 07, 2005 9.217 9.321 9.183 9.238 5,194 +0.06(+0.60%)
Feb 04, 2005 9.238 9.238 9.009 9.183 11,543 -0.12(-1.34%)
Feb 03, 2005 9.113 9.391 9.113 9.307 13,996 +0.16(+1.74%)
Feb 02, 2005 9.002 9.162 8.892 9.148 32,033 +0.14(+1.54%)
Feb 01, 2005 8.663 9.009 8.663 9.009 44,730 +0.28(+3.17%)
Jan 31, 2005 8.677 8.767 8.663 8.732 13,707 +0.06(+0.72%)
Jan 28, 2005 8.413 8.732 8.372 8.670 67,240 +0.19(+2.21%)
Jan 27, 2005 8.524 8.601 8.483 8.483 10,100 -0.04(-0.49%)
Jan 26, 2005 8.039 8.545 8.005 8.524 93,069 +0.55(+6.96%)
Jan 25, 2005 8.171 8.171 7.831 7.970 42,277 -0.20(-2.46%)
Jan 24, 2005 8.358 8.358 8.143 8.171 23,952 -0.15(-1.83%)
Jan 21, 2005 8.351 8.372 8.316 8.323 17,315 +0.01(+0.08%)
Jan 20, 2005 8.434 8.434 8.303 8.316 26,694 -0.20(-2.36%)
Jan 19, 2005 8.316 8.684 8.316 8.517 12,409 +0.06(+0.74%)
Jan 18, 2005 8.663 8.704 8.358 8.455 37,371 -0.35(-3.94%)
Jan 14, 2005 8.732 8.802 8.607 8.802 8,946 +0.10(+1.20%)
Jan 13, 2005 8.628 8.975 8.628 8.698 9,090 +0.08(+0.88%)
Jan 12, 2005 8.524 8.663 8.448 8.621 22,365 +0.13(+1.55%)
Jan 11, 2005 8.850 8.919 8.427 8.490 38,814 -0.15(-1.76%)
Jan 10, 2005 8.386 9.065 8.347 8.642 52,378 +0.33(+3.92%)
Jan 07, 2005 8.074 8.316 8.053 8.316 18,758 +0.28(+3.45%)
Jan 06, 2005 7.935 8.074 7.935 8.039 26,982 +0.10(+1.31%)
Jan 05, 2005 7.873 7.963 7.831 7.935 9,956 +0.07(+0.88%)
Jan 04, 2005 7.797 7.887 7.762 7.866 9,234 +0.08(+0.98%)
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.