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

Miller Industries (NY: MLR )

61.50 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2008 5.895 5.971 5.895 5.937 17,087 +0.06(+1.06%)
Jul 30, 2008 5.792 5.971 5.743 5.875 34,042 +0.10(+1.79%)
Jul 29, 2008 5.806 5.978 5.709 5.771 45,341 +0.06(+1.09%)
Jul 28, 2008 5.743 5.819 5.695 5.709 17,672 -0.14(-2.36%)
Jul 25, 2008 5.709 5.957 5.674 5.847 25,205 +0.26(+4.70%)
Jul 24, 2008 5.875 5.902 5.585 5.585 128,246 -0.28(-4.71%)
Jul 23, 2008 6.206 6.234 5.854 5.861 69,533 -0.35(-5.67%)
Jul 22, 2008 6.206 6.261 6.171 6.213 64,948 -0.01(-0.11%)
Jul 21, 2008 6.282 6.282 6.061 6.220 78,440 +0.01(+0.11%)
Jul 18, 2008 6.220 6.282 5.847 6.213 41,676 -0.12(-1.85%)
Jul 17, 2008 6.475 6.489 6.275 6.330 78,399 -0.12(-1.82%)
Jul 16, 2008 6.427 6.599 6.337 6.448 33,717 +0.08(+1.30%)
Jul 15, 2008 6.765 6.765 6.358 6.365 88,079 -0.43(-6.30%)
Jul 14, 2008 6.869 6.924 6.682 6.793 122,124 -0.06(-0.91%)
Jul 11, 2008 6.903 6.903 6.772 6.855 72,320 -0.12(-1.68%)
Jul 10, 2008 6.841 6.972 6.779 6.972 34,896 +0.10(+1.51%)
Jul 09, 2008 6.841 7.048 6.820 6.869 18,091 -0.01(-0.10%)
Jul 08, 2008 6.896 6.945 6.807 6.876 72,227 +0.00(+0.00%)
Jul 07, 2008 6.793 6.945 6.772 6.876 77,087 +0.06(+0.81%)
Jul 04, 2008 6.903 6.903 6.586 6.820 22,667 +0.00(+0.00%)
Jul 03, 2008 6.903 6.903 6.586 6.820 22,667 -0.04(-0.60%)
Jul 02, 2008 6.903 7.007 6.482 6.862 106,010 +0.04(+0.61%)
Jul 01, 2008 6.744 6.910 6.250 6.820 242,061 -0.06(-0.80%)
Jun 30, 2008 6.889 7.124 6.834 6.876 46,153 -0.01(-0.20%)
Jun 27, 2008 7.083 7.255 6.738 6.889 1,445,636 -0.18(-2.54%)
Jun 26, 2008 6.910 7.172 6.876 7.069 71,461 +0.08(+1.19%)
Jun 25, 2008 6.917 7.014 6.903 6.986 27,958 +0.06(+0.90%)
Jun 24, 2008 6.903 7.152 6.793 6.924 52,791 +0.03(+0.40%)
Jun 23, 2008 6.924 7.117 6.896 6.896 30,945 -0.01(-0.20%)
Jun 20, 2008 6.931 6.993 6.731 6.910 106,465 -0.05(-0.69%)
Jun 19, 2008 6.903 7.117 6.903 6.958 15,789 +0.01(+0.20%)
Jun 18, 2008 6.945 7.159 6.855 6.945 74,214 -0.11(-1.57%)
Jun 17, 2008 7.248 7.373 6.965 7.055 64,086 -0.24(-3.31%)
Jun 16, 2008 6.793 7.310 6.731 7.297 72,430 +0.39(+5.70%)
Jun 13, 2008 7.000 7.304 6.889 6.903 90,155 -0.06(-0.89%)
Jun 12, 2008 7.041 7.290 6.958 6.965 48,662 -0.08(-1.08%)
Jun 11, 2008 7.179 7.380 7.007 7.041 57,650 -0.17(-2.30%)
Jun 10, 2008 7.172 7.414 7.166 7.207 29,589 -0.05(-0.67%)
Jun 09, 2008 7.352 7.449 7.076 7.255 73,179 -0.17(-2.32%)
Jun 06, 2008 7.594 7.725 7.421 7.428 133,410 -0.21(-2.80%)
Jun 05, 2008 7.490 7.759 7.481 7.642 60,760 +0.12(+1.65%)
Jun 04, 2008 7.497 7.939 7.435 7.518 73,402 -0.03(-0.37%)
Jun 03, 2008 7.483 7.566 7.393 7.545 116,067 +0.08(+1.11%)
Jun 02, 2008 7.607 7.759 7.428 7.462 112,563 -0.26(-3.40%)
May 30, 2008 7.524 7.745 7.490 7.725 69,766 +0.23(+3.13%)
May 29, 2008 7.393 7.642 7.352 7.490 96,813 +0.06(+0.84%)
May 28, 2008 7.386 7.600 7.317 7.428 145,306 +0.10(+1.32%)
May 27, 2008 7.310 7.442 7.283 7.331 77,419 +0.01(+0.19%)
May 26, 2008 7.455 7.455 7.186 7.317 0 +0.00(+0.00%)
May 23, 2008 7.455 7.455 7.186 7.317 69,682 -0.17(-2.30%)
May 22, 2008 7.152 7.490 7.152 7.490 40,253 +0.32(+4.43%)
May 21, 2008 7.400 7.442 7.152 7.172 56,540 -0.19(-2.53%)
May 20, 2008 7.290 7.573 7.290 7.359 88,837 +0.04(+0.57%)
May 19, 2008 7.421 7.559 7.304 7.317 65,100 -0.15(-2.03%)
May 16, 2008 7.697 7.911 7.283 7.469 94,570 -0.10(-1.37%)
May 15, 2008 7.614 7.911 7.290 7.573 82,967 -0.07(-0.90%)
May 14, 2008 7.345 7.780 7.262 7.642 63,673 +0.32(+4.43%)
May 13, 2008 7.083 7.614 6.896 7.317 137,240 -0.28(-3.64%)
May 12, 2008 7.518 7.801 7.428 7.594 49,397 +0.16(+2.14%)
May 09, 2008 7.483 7.545 7.317 7.435 12,602 -0.11(-1.46%)
May 08, 2008 7.580 7.766 7.511 7.545 40,691 +0.05(+0.64%)
May 07, 2008 7.628 7.656 7.490 7.497 53,496 -0.09(-1.18%)
May 06, 2008 7.594 7.683 7.511 7.587 85,635 +0.04(+0.55%)
May 05, 2008 7.331 7.676 7.235 7.545 42,733 +0.30(+4.19%)
May 02, 2008 7.676 7.794 7.241 7.241 33,633 -0.38(-4.98%)
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.