Skip to main content

Miller Industries (NY: MLR )

59.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.386 8.663 8.386 8.663 25,251 +0.28(+3.39%)
Apr 28, 2005 8.316 8.379 8.316 8.379 14,573 +0.07(+0.83%)
Apr 27, 2005 8.282 8.309 8.199 8.309 15,150 +0.03(+0.33%)
Apr 26, 2005 8.372 8.393 8.282 8.282 12,264 -0.16(-1.89%)
Apr 25, 2005 8.441 8.455 8.351 8.441 23,952 -0.07(-0.81%)
Apr 22, 2005 8.524 8.524 8.316 8.510 19,479 -0.02(-0.24%)
Apr 21, 2005 8.455 8.552 8.455 8.531 17,315 +0.10(+1.15%)
Apr 20, 2005 8.427 8.510 8.420 8.434 9,811 +0.01(+0.16%)
Apr 19, 2005 8.282 8.434 8.240 8.420 12,842 +0.07(+0.83%)
Apr 18, 2005 8.420 8.455 8.351 8.351 10,533 -0.09(-1.07%)
Apr 15, 2005 8.490 8.490 8.386 8.441 11,543 -0.01(-0.16%)
Apr 14, 2005 8.490 8.559 8.275 8.455 39,103 +0.03(+0.41%)
Apr 13, 2005 8.316 8.504 8.316 8.420 22,798 +0.03(+0.41%)
Apr 12, 2005 8.386 8.400 8.108 8.386 29,724 -0.03(-0.41%)
Apr 11, 2005 8.427 8.490 8.289 8.420 16,305 +0.06(+0.75%)
Apr 08, 2005 8.524 8.545 8.351 8.358 5,194 -0.20(-2.35%)
Apr 07, 2005 8.795 8.795 8.559 8.559 22,076 -0.30(-3.44%)
Apr 06, 2005 8.905 8.905 8.836 8.864 1,010 -0.11(-1.24%)
Apr 05, 2005 8.843 8.975 8.774 8.975 19,190 +0.10(+1.09%)
Apr 04, 2005 8.656 8.940 8.559 8.878 39,247 +0.22(+2.56%)
Apr 01, 2005 8.940 8.940 8.628 8.656 47,616 -0.31(-3.48%)
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%)
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.