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 (%)
Apr 30, 2008 8.012 8.082 7.784 7.818 56,312 -0.15(-1.91%)
Apr 29, 2008 8.151 8.179 7.929 7.971 23,452 -0.24(-2.87%)
Apr 28, 2008 7.922 8.269 7.922 8.206 33,472 +0.28(+3.59%)
Apr 25, 2008 7.839 8.012 7.631 7.922 41,142 +0.10(+1.24%)
Apr 24, 2008 7.576 7.901 7.499 7.825 121,483 +0.24(+3.18%)
Apr 23, 2008 7.430 7.784 7.430 7.584 101,937 +0.20(+2.65%)
Apr 22, 2008 7.222 7.624 7.181 7.388 105,615 +0.11(+1.52%)
Apr 21, 2008 7.652 7.652 7.257 7.278 23,517 -0.42(-5.49%)
Apr 18, 2008 7.603 7.728 7.083 7.700 65,070 +0.14(+1.83%)
Apr 17, 2008 7.548 7.811 7.319 7.562 51,881 -0.01(-0.18%)
Apr 16, 2008 7.271 7.610 7.160 7.576 37,395 +0.38(+5.30%)
Apr 15, 2008 7.520 7.527 7.083 7.194 39,649 -0.29(-3.89%)
Apr 14, 2008 7.035 7.534 7.035 7.485 63,699 +0.46(+6.61%)
Apr 11, 2008 7.347 7.409 7.007 7.021 35,204 -0.40(-5.42%)
Apr 10, 2008 7.174 7.527 7.160 7.423 24,671 +0.25(+3.48%)
Apr 09, 2008 7.541 7.541 7.118 7.174 42,851 -0.36(-4.78%)
Apr 08, 2008 7.520 7.700 7.326 7.534 50,065 +0.07(+0.93%)
Apr 07, 2008 7.347 7.610 7.347 7.465 40,535 +0.17(+2.28%)
Apr 04, 2008 7.326 7.437 7.215 7.298 35,348 -0.08(-1.03%)
Apr 03, 2008 7.215 7.582 6.973 7.375 113,692 +0.08(+1.04%)
Apr 02, 2008 7.139 7.409 7.028 7.298 176,165 +0.17(+2.33%)
Apr 01, 2008 6.751 7.201 6.640 7.132 111,239 +0.46(+6.85%)
Mar 31, 2008 6.709 6.869 6.605 6.675 64,492 -0.06(-0.82%)
Mar 28, 2008 7.000 7.083 6.730 6.730 69,831 -0.24(-3.48%)
Mar 27, 2008 6.938 7.187 6.924 6.973 93,348 +0.06(+0.90%)
Mar 26, 2008 6.557 7.305 6.550 6.910 198,240 +0.24(+3.53%)
Mar 25, 2008 6.286 6.827 6.196 6.675 166,065 +0.45(+7.24%)
Mar 24, 2008 6.307 6.307 6.182 6.224 238,782 -0.07(-1.10%)
Mar 21, 2008 6.418 6.529 6.245 6.293 237,628 +0.00(+0.00%)
Mar 20, 2008 6.418 6.529 6.245 6.293 237,628 -0.02(-0.33%)
Mar 19, 2008 6.529 6.598 6.286 6.314 117,876 -0.15(-2.36%)
Mar 18, 2008 6.647 6.688 6.377 6.467 158,274 -0.03(-0.43%)
Mar 17, 2008 6.792 7.063 6.494 6.494 164,190 -0.31(-4.58%)
Mar 14, 2008 7.278 7.409 6.744 6.806 192,613 -0.59(-7.97%)
Mar 13, 2008 7.174 7.451 7.174 7.395 115,135 +0.11(+1.52%)
Mar 12, 2008 7.686 7.863 7.278 7.284 89,886 -0.31(-4.11%)
Mar 11, 2008 7.936 7.936 7.506 7.596 135,190 -0.07(-0.90%)
Mar 10, 2008 7.874 7.901 7.666 7.666 82,239 -0.16(-2.04%)
Mar 07, 2008 7.797 7.901 7.770 7.825 96,667 -0.01(-0.09%)
Mar 06, 2008 8.082 8.102 7.832 7.832 64,637 -0.31(-3.83%)
Mar 05, 2008 8.283 8.317 8.088 8.144 68,965 +0.00(+0.00%)
Mar 04, 2008 7.978 8.179 7.971 8.144 92,483 +0.08(+0.95%)
Mar 03, 2008 8.047 8.095 7.901 8.068 94,503 +0.06(+0.69%)
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%)
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.