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

Miller Industries (NY: MLR )

60.80 +1.56 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004 6.064 6.320 6.002 6.314 33,331 +0.25(+4.11%)
May 27, 2004 5.960 6.064 5.960 6.064 5,194 +0.08(+1.39%)
May 26, 2004 5.918 5.995 5.918 5.981 3,030 +0.07(+1.17%)
May 25, 2004 5.815 5.912 5.815 5.912 9,090 +0.10(+1.79%)
May 24, 2004 5.877 5.877 5.787 5.808 20,489 -0.05(-0.83%)
May 21, 2004 5.821 5.870 5.787 5.856 8,801 -0.02(-0.35%)
May 20, 2004 5.905 5.905 5.877 5.877 4,617 -0.03(-0.59%)
May 19, 2004 5.946 5.953 5.891 5.912 12,842 -0.05(-0.81%)
May 18, 2004 5.891 6.057 5.891 5.960 17,315 +0.04(+0.70%)
May 17, 2004 6.251 6.251 5.718 5.918 95,810 -0.40(-6.36%)
May 14, 2004 6.515 6.515 6.307 6.320 18,758 -0.21(-3.29%)
May 13, 2004 6.445 6.584 6.445 6.535 20,922 +0.09(+1.40%)
May 12, 2004 6.515 6.584 6.314 6.445 59,737 -0.03(-0.53%)
May 11, 2004 6.570 6.709 6.480 6.480 94,800 -0.12(-1.89%)
May 10, 2004 6.618 6.674 6.584 6.605 130,296 -0.07(-1.04%)
May 07, 2004 6.438 6.729 6.376 6.674 54,254 +0.26(+4.11%)
May 06, 2004 6.480 6.515 6.376 6.411 22,942 -0.01(-0.22%)
May 05, 2004 6.411 6.480 6.411 6.424 46,462 -0.02(-0.32%)
May 04, 2004 6.390 6.445 6.390 6.445 25,972 +0.03(+0.54%)
May 03, 2004 6.376 6.480 6.376 6.411 30,878 +0.09(+1.43%)
Apr 30, 2004 6.286 6.362 6.286 6.320 16,882 +0.01(+0.22%)
Apr 29, 2004 6.314 6.411 6.286 6.307 64,931 -0.01(-0.11%)
Apr 28, 2004 6.258 6.341 6.258 6.314 67,673 +0.06(+0.89%)
Apr 27, 2004 6.272 6.293 6.251 6.258 23,519 -0.01(-0.22%)
Apr 26, 2004 6.300 6.307 6.230 6.272 95,089 -0.03(-0.44%)
Apr 23, 2004 6.300 6.376 6.251 6.300 73,733 +0.07(+1.11%)
Apr 22, 2004 6.099 6.237 6.099 6.230 13,563 +0.13(+2.16%)
Apr 21, 2004 6.057 6.168 6.029 6.099 38,526 +0.10(+1.73%)
Apr 20, 2004 5.981 6.064 5.981 5.995 13,130 +0.01(+0.12%)
Apr 19, 2004 5.891 5.995 5.891 5.988 25,107 +0.10(+1.77%)
Apr 16, 2004 5.821 5.898 5.815 5.884 23,519 +0.06(+0.95%)
Apr 15, 2004 5.808 5.835 5.787 5.828 8,224 +0.00(+0.00%)
Apr 14, 2004 5.697 5.835 5.697 5.828 12,697 +0.10(+1.69%)
Apr 13, 2004 5.718 5.752 5.683 5.731 11,543 -0.03(-0.60%)
Apr 12, 2004 5.752 5.787 5.752 5.766 15,150 -0.09(-1.54%)
Apr 08, 2004 5.891 5.891 5.856 5.856 2,308 -0.03(-0.47%)
Apr 07, 2004 5.898 5.932 5.884 5.884 8,080 -0.02(-0.35%)
Apr 06, 2004 6.029 6.029 5.891 5.905 9,811 -0.16(-2.63%)
Apr 05, 2004 6.064 6.099 5.995 6.064 13,130 -0.05(-0.79%)
Apr 02, 2004 6.168 6.168 6.099 6.113 7,503 -0.09(-1.45%)
Apr 01, 2004 6.168 6.237 6.140 6.203 7,936 +0.01(+0.11%)
Mar 31, 2004 6.161 6.237 6.161 6.196 20,633 +0.03(+0.56%)
Mar 30, 2004 5.925 6.161 5.891 6.161 26,549 +0.27(+4.59%)
Mar 29, 2004 5.759 5.891 5.759 5.891 29,580 +0.13(+2.29%)
Mar 26, 2004 5.586 5.787 5.586 5.759 16,016 +0.21(+3.75%)
Mar 25, 2004 5.406 5.551 5.392 5.551 28,858 +0.15(+2.69%)
Mar 24, 2004 5.371 5.406 5.343 5.406 12,264 +0.06(+1.17%)
Mar 23, 2004 5.406 5.406 5.163 5.343 80,227 -0.10(-1.91%)
Mar 22, 2004 5.343 5.544 5.343 5.447 15,872 +0.12(+2.21%)
Mar 19, 2004 5.329 5.329 5.329 5.329 577 -0.01(-0.13%)
Mar 18, 2004 5.198 5.336 5.198 5.336 10,244 +0.14(+2.67%)
Mar 17, 2004 5.239 5.246 5.198 5.198 8,369 -0.06(-1.19%)
Mar 16, 2004 5.309 5.309 5.260 5.260 13,996 -0.05(-0.91%)
Mar 15, 2004 5.475 5.482 5.281 5.309 37,371 -0.17(-3.16%)
Mar 12, 2004 5.406 5.627 5.350 5.482 47,039 +0.08(+1.41%)
Mar 11, 2004 5.406 5.406 5.406 5.406 3,174 -0.06(-1.02%)
Mar 10, 2004 5.475 5.503 5.440 5.461 8,946 -0.07(-1.25%)
Mar 09, 2004 5.600 5.600 5.523 5.530 10,244 -0.03(-0.50%)
Mar 08, 2004 5.856 5.856 5.482 5.558 61,180 -0.35(-5.87%)
Mar 05, 2004 6.133 6.154 5.905 5.905 49,203 -0.25(-4.05%)
Mar 04, 2004 6.182 6.182 6.154 6.154 109,518 -0.04(-0.67%)
Mar 03, 2004 6.223 6.244 6.196 6.196 12,264 -0.03(-0.45%)
Mar 02, 2004 6.182 6.237 6.140 6.223 16,305 -0.01(-0.22%)
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.