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

Miller Industries (NY: MLR )

59.57 +1.82 (+3.16%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Jul 29, 2005 10.40 10.50 10.33 10.46 34,053 +0.07(+0.67%)
Jul 28, 2005 10.12 10.40 10.12 10.40 19,335 +0.35(+3.45%)
Jul 27, 2005 9.945 10.15 9.924 10.05 29,435 +0.17(+1.75%)
Jul 26, 2005 9.779 9.945 9.772 9.876 11,399 +0.10(+1.06%)
Jul 25, 2005 9.779 9.786 9.682 9.772 6,204 +0.00(+0.00%)
Jul 22, 2005 9.779 9.779 9.640 9.772 12,409 +0.00(+0.00%)
Jul 21, 2005 9.709 9.772 9.702 9.772 6,493 -0.01(-0.07%)
Jul 20, 2005 9.772 9.806 9.702 9.779 9,956 +0.01(+0.07%)
Jul 19, 2005 9.363 9.772 9.363 9.772 31,311 +0.37(+3.91%)
Jul 18, 2005 9.460 9.460 9.404 9.404 2,164 -0.04(-0.44%)
Jul 15, 2005 9.425 9.446 9.384 9.446 10,389 -0.01(-0.07%)
Jul 14, 2005 9.363 9.453 9.363 9.453 2,597 +0.06(+0.66%)
Jul 13, 2005 9.280 9.391 9.280 9.391 10,244 +0.12(+1.27%)
Jul 12, 2005 9.113 9.273 9.113 9.273 8,801 +0.10(+1.13%)
Jul 11, 2005 9.169 9.169 9.009 9.169 226,107 +0.02(+0.23%)
Jul 08, 2005 9.030 9.183 9.009 9.148 17,170 +0.14(+1.54%)
Jul 07, 2005 8.594 9.044 8.594 9.009 21,788 +0.00(+0.00%)
Jul 06, 2005 8.892 9.009 8.892 9.009 1,298 +0.05(+0.54%)
Jul 05, 2005 8.871 8.968 8.871 8.961 12,986 +0.16(+1.81%)
Jul 01, 2005 8.649 8.871 8.524 8.802 47,472 -0.12(-1.40%)
Jun 30, 2005 8.871 8.954 8.871 8.926 2,452 -0.01(-0.16%)
Jun 29, 2005 8.892 9.023 8.808 8.940 42,710 +0.01(+0.16%)
Jun 28, 2005 8.781 8.940 8.781 8.926 5,627 +0.15(+1.66%)
Jun 27, 2005 8.836 8.836 8.767 8.781 2,885 -0.08(-0.94%)
Jun 24, 2005 8.843 8.912 8.732 8.864 8,080 -0.05(-0.54%)
Jun 23, 2005 8.663 8.919 8.642 8.912 12,264 +0.18(+2.06%)
Jun 22, 2005 8.642 8.739 8.642 8.732 7,503 +0.06(+0.64%)
Jun 21, 2005 8.670 8.691 8.646 8.677 14,140 +0.01(+0.08%)
Jun 20, 2005 8.698 8.698 8.628 8.670 4,761 -0.10(-1.11%)
Jun 17, 2005 8.774 8.774 8.698 8.767 3,607 +0.05(+0.56%)
Jun 16, 2005 8.684 8.802 8.594 8.718 15,295 -0.01(-0.08%)
Jun 15, 2005 8.649 8.732 8.642 8.725 8,513 +0.06(+0.64%)
Jun 14, 2005 8.628 8.670 8.594 8.670 6,637 +0.04(+0.48%)
Jun 13, 2005 8.663 8.670 8.594 8.628 11,543 +0.00(+0.00%)
Jun 10, 2005 8.524 8.635 8.462 8.628 15,583 +0.10(+1.14%)
Jun 09, 2005 8.531 8.531 8.531 8.531 288 -0.01(-0.08%)
Jun 08, 2005 8.601 8.677 8.497 8.538 15,727 -0.06(-0.73%)
Jun 07, 2005 8.379 8.663 8.379 8.601 17,026 +0.22(+2.65%)
Jun 06, 2005 8.372 8.379 8.372 8.379 577 +0.03(+0.33%)
Jun 03, 2005 8.379 8.379 8.247 8.351 6,060 +0.00(+0.00%)
Jun 02, 2005 8.108 8.386 8.108 8.351 16,593 +0.21(+2.55%)
Jun 01, 2005 8.247 8.254 8.108 8.143 69,982 -0.14(-1.67%)
May 31, 2005 8.316 8.316 8.261 8.282 64,787 +0.03(+0.34%)
May 27, 2005 8.136 8.254 8.136 8.254 18,758 +0.11(+1.36%)
May 26, 2005 7.928 8.143 7.901 8.143 18,613 +0.17(+2.17%)
May 25, 2005 7.810 7.970 7.762 7.970 6,204 +0.17(+2.22%)
May 24, 2005 7.630 7.797 7.630 7.797 3,463 +0.13(+1.72%)
May 23, 2005 7.693 7.693 7.623 7.665 11,110 -0.03(-0.36%)
May 20, 2005 7.575 7.700 7.554 7.693 7,358 +0.07(+0.91%)
May 19, 2005 7.686 7.686 7.623 7.623 5,483 +0.01(+0.09%)
May 18, 2005 7.658 7.693 7.616 7.616 7,070 +0.03(+0.37%)
May 17, 2005 7.623 7.658 7.575 7.589 17,892 -0.01(-0.18%)
May 16, 2005 7.478 7.637 7.478 7.603 9,667 +0.06(+0.83%)
May 13, 2005 7.519 7.547 7.471 7.540 11,399 +0.06(+0.74%)
May 12, 2005 7.623 7.727 7.415 7.485 26,982 -0.12(-1.64%)
May 11, 2005 8.372 8.386 6.861 7.610 127,988 -0.78(-9.26%)
May 10, 2005 8.365 8.386 8.316 8.386 11,399 +0.03(+0.33%)
May 09, 2005 8.316 8.427 8.289 8.358 16,738 -0.01(-0.17%)
May 06, 2005 8.420 8.455 8.358 8.372 16,016 -0.11(-1.31%)
May 05, 2005 8.420 8.497 8.386 8.483 20,345 +0.03(+0.33%)
May 04, 2005 8.316 8.524 8.282 8.455 20,201 +0.14(+1.67%)
May 03, 2005 8.524 8.524 8.316 8.316 42,133 -0.25(-2.91%)
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.