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: 4:10 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 (%)
Aug 31, 2005 11.75 12.01 11.75 11.89 64,210 +0.09(+0.76%)
Aug 30, 2005 11.82 11.86 11.78 11.80 197,970 -0.01(-0.12%)
Aug 29, 2005 11.70 11.90 11.70 11.81 339,810 +0.08(+0.71%)
Aug 26, 2005 11.75 11.77 11.41 11.73 9,090 -0.06(-0.47%)
Aug 25, 2005 11.75 11.99 11.68 11.78 58,871 +0.01(+0.06%)
Aug 24, 2005 11.75 11.86 11.26 11.77 22,798 +0.10(+0.83%)
Aug 23, 2005 11.55 11.68 11.55 11.68 11,254 +0.06(+0.48%)
Aug 22, 2005 11.68 11.75 11.46 11.62 19,479 -0.12(-1.06%)
Aug 19, 2005 11.74 11.99 11.23 11.75 35,063 +0.08(+0.65%)
Aug 18, 2005 11.66 11.67 11.44 11.67 13,996 +0.01(+0.12%)
Aug 17, 2005 11.57 11.66 11.44 11.66 11,110 +0.02(+0.18%)
Aug 16, 2005 11.50 11.64 11.23 11.64 24,818 +0.17(+1.45%)
Aug 15, 2005 11.37 11.54 11.11 11.47 36,073 +0.06(+0.49%)
Aug 12, 2005 11.75 11.75 10.86 11.41 49,492 -0.18(-1.55%)
Aug 11, 2005 11.33 11.74 11.33 11.59 38,093 +0.33(+2.95%)
Aug 10, 2005 10.75 11.77 10.68 11.26 216,151 +1.61(+16.74%)
Aug 09, 2005 9.702 9.772 9.633 9.647 3,463 +0.01(+0.14%)
Aug 08, 2005 9.841 9.841 9.633 9.633 5,627 -0.17(-1.77%)
Aug 05, 2005 9.772 9.806 9.682 9.806 12,697 -0.03(-0.35%)
Aug 04, 2005 10.04 10.04 9.169 9.841 51,801 -0.20(-2.00%)
Aug 03, 2005 9.924 10.04 9.772 10.04 21,355 +0.05(+0.49%)
Aug 02, 2005 10.12 10.12 9.827 9.994 18,180 -0.11(-1.10%)
Aug 01, 2005 10.64 10.64 10.10 10.10 170,987 -0.36(-3.44%)
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%)
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.