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

Miller Industries (NY: MLR )

57.17 -2.00 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Aug 29, 2003 2.523 2.599 2.523 2.599 23,517 +0.10(+4.17%)
Aug 28, 2003 2.488 2.495 2.467 2.495 36,502 +0.00(+0.00%)
Aug 27, 2003 2.467 2.509 2.426 2.495 51,074 +0.05(+1.98%)
Aug 26, 2003 2.426 2.447 2.412 2.447 3,462 +0.00(+0.00%)
Aug 25, 2003 2.357 2.447 2.357 2.447 14,139 +0.06(+2.62%)
Aug 22, 2003 2.357 2.391 2.357 2.384 9,811 +0.08(+3.61%)
Aug 21, 2003 2.391 2.391 2.301 2.301 17,746 -0.12(-4.87%)
Aug 20, 2003 2.412 2.461 2.391 2.419 23,084 -0.03(-1.13%)
Aug 19, 2003 2.454 2.454 2.447 2.447 2,308 +0.00(+0.00%)
Aug 18, 2003 2.391 2.447 2.391 2.447 9,955 +0.07(+2.92%)
Aug 15, 2003 2.391 2.391 2.357 2.377 1,875 -0.01(-0.58%)
Aug 14, 2003 2.329 2.391 2.329 2.391 10,099 +0.06(+2.37%)
Aug 13, 2003 2.280 2.336 2.280 2.336 4,616 +0.06(+2.74%)
Aug 12, 2003 2.253 2.287 2.253 2.273 30,587 +0.01(+0.61%)
Aug 11, 2003 2.253 2.260 2.246 2.260 16,736 +0.01(+0.31%)
Aug 08, 2003 2.246 2.260 2.218 2.253 44,870 +0.00(+0.00%)
Aug 07, 2003 2.287 2.322 2.232 2.253 74,592 -0.03(-1.52%)
Aug 06, 2003 2.280 2.287 2.280 2.287 10,099 -0.01(-0.30%)
Aug 05, 2003 2.391 2.391 2.294 2.294 10,099 -0.10(-4.06%)
Aug 04, 2003 2.440 2.440 2.391 2.391 11,253 -0.08(-3.09%)
Aug 01, 2003 2.530 2.530 2.461 2.467 31,597 -0.10(-3.78%)
Jul 31, 2003 2.481 2.564 2.481 2.564 18,756 +0.08(+3.35%)
Jul 30, 2003 2.495 2.495 2.440 2.481 11,253 -0.05(-1.92%)
Jul 29, 2003 2.564 2.599 2.523 2.530 29,865 -0.01(-0.54%)
Jul 28, 2003 2.426 2.564 2.426 2.544 25,970 +0.13(+5.46%)
Jul 25, 2003 2.239 2.412 2.232 2.412 433,704 +0.13(+5.78%)
Jul 24, 2003 2.253 2.280 2.232 2.280 14,283 +0.03(+1.23%)
Jul 23, 2003 2.197 2.253 2.197 2.253 9,378 +0.07(+3.17%)
Jul 22, 2003 2.197 2.197 2.183 2.183 18,756 -0.01(-0.63%)
Jul 21, 2003 2.232 2.239 2.149 2.197 29,721 -0.06(-2.46%)
Jul 18, 2003 2.190 2.253 2.190 2.253 2,885 +0.07(+3.17%)
Jul 17, 2003 2.114 2.183 2.107 2.183 27,990 +0.06(+2.61%)
Jul 16, 2003 2.190 2.190 2.114 2.128 36,791 -0.05(-2.23%)
Jul 15, 2003 2.197 2.204 2.176 2.176 8,223 -0.02(-0.95%)
Jul 14, 2003 2.246 2.253 2.197 2.197 48,045 -0.06(-2.46%)
Jul 11, 2003 2.232 2.253 2.211 2.253 14,860 +0.00(+0.00%)
Jul 10, 2003 2.246 2.287 2.232 2.253 26,403 +0.01(+0.31%)
Jul 09, 2003 2.176 2.246 2.176 2.246 20,343 +0.12(+5.54%)
Jul 08, 2003 2.142 2.149 2.100 2.128 22,507 -0.01(-0.65%)
Jul 07, 2003 2.322 2.322 2.142 2.142 82,095 -0.21(-8.85%)
Jul 03, 2003 2.357 2.357 2.350 2.350 1,875 +0.01(+0.59%)
Jul 02, 2003 2.391 2.391 2.336 2.336 57,279 -0.06(-2.32%)
Jul 01, 2003 2.363 2.391 2.357 2.391 47,179 +0.03(+1.17%)
Jun 30, 2003 2.301 2.370 2.301 2.363 23,806 +0.01(+0.29%)
Jun 27, 2003 2.391 2.412 2.357 2.357 7,069 -0.06(-2.58%)
Jun 26, 2003 2.405 2.419 2.405 2.419 5,771 +0.01(+0.58%)
Jun 25, 2003 2.391 2.412 2.391 2.405 8,079 +0.01(+0.58%)
Jun 24, 2003 2.495 2.495 2.391 2.391 13,418 -0.10(-4.17%)
Jun 23, 2003 2.558 2.558 2.495 2.495 85,702 -0.06(-2.44%)
Jun 20, 2003 2.558 2.571 2.558 2.558 13,995 -0.04(-1.60%)
Jun 19, 2003 2.668 2.738 2.599 2.599 40,398 -0.07(-2.60%)
Jun 18, 2003 2.571 2.759 2.571 2.668 45,736 +0.10(+4.05%)
Jun 17, 2003 2.564 2.599 2.564 2.564 14,716 +0.01(+0.27%)
Jun 16, 2003 2.599 2.717 2.558 2.558 68,388 -0.04(-1.60%)
Jun 13, 2003 2.322 2.606 2.287 2.599 485,212 +0.26(+11.28%)
Jun 12, 2003 2.280 2.357 2.253 2.336 63,771 +0.07(+3.06%)
Jun 11, 2003 2.260 2.266 2.253 2.266 18,900 -0.03(-1.21%)
Jun 10, 2003 2.301 2.370 2.287 2.294 69,109 +0.01(+0.30%)
Jun 09, 2003 2.266 2.301 2.266 2.287 11,542 +0.06(+2.48%)
Jun 06, 2003 2.183 2.322 2.183 2.232 77,189 +0.08(+3.87%)
Jun 05, 2003 2.149 2.156 2.149 2.149 13,273 +0.02(+0.98%)
Jun 04, 2003 2.128 2.162 2.128 2.128 32,607 +0.00(+0.00%)
Jun 03, 2003 2.107 2.135 2.079 2.128 36,647 +0.03(+1.66%)
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.