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: 7:00 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 29, 2008 5.850 5.871 5.776 5.801 0 -0.08(-1.41%)
Aug 28, 2008 5.905 5.905 5.815 5.884 6,348 +0.03(+0.59%)
Aug 27, 2008 5.871 5.891 5.815 5.850 3,751 -0.04(-0.71%)
Aug 26, 2008 5.787 5.968 5.780 5.891 23,791 +0.10(+1.80%)
Aug 25, 2008 5.940 6.072 5.787 5.787 35,651 -0.07(-1.18%)
Aug 22, 2008 5.891 5.905 5.725 5.857 12,263 -0.04(-0.71%)
Aug 21, 2008 5.898 5.995 5.753 5.898 32,895 +0.01(+0.12%)
Aug 20, 2008 5.891 5.905 5.815 5.891 18,756 +0.02(+0.35%)
Aug 19, 2008 5.995 6.051 5.864 5.871 31,193 -0.18(-2.98%)
Aug 18, 2008 5.891 6.155 5.891 6.051 25,166 +0.19(+3.19%)
Aug 15, 2008 5.891 6.231 5.843 5.864 0 -0.03(-0.47%)
Aug 14, 2008 5.884 5.947 5.850 5.891 56,297 +0.07(+1.19%)
Aug 13, 2008 5.857 5.857 5.760 5.822 20,603 -0.03(-0.47%)
Aug 12, 2008 5.961 6.072 5.850 5.850 30,991 -0.10(-1.63%)
Aug 11, 2008 5.801 6.176 5.767 5.947 65,640 +0.23(+4.00%)
Aug 08, 2008 5.746 5.801 5.718 5.718 29,144 -0.05(-0.84%)
Aug 07, 2008 5.926 6.016 5.746 5.767 19,069 -0.21(-3.59%)
Aug 06, 2008 5.850 6.009 5.843 5.981 21,497 +0.03(+0.47%)
Aug 05, 2008 5.961 5.988 5.919 5.954 14,709 +0.12(+2.02%)
Aug 04, 2008 5.891 5.891 5.794 5.836 24,094 -0.10(-1.75%)
Aug 01, 2008 5.891 5.954 5.871 5.940 14,427 -0.02(-0.35%)
Jul 31, 2008 5.919 5.995 5.919 5.961 17,019 +0.06(+1.06%)
Jul 30, 2008 5.815 5.995 5.767 5.898 33,905 +0.10(+1.79%)
Jul 29, 2008 5.829 6.002 5.732 5.794 45,159 +0.06(+1.09%)
Jul 28, 2008 5.767 5.843 5.718 5.732 17,602 -0.14(-2.36%)
Jul 25, 2008 5.732 5.981 5.697 5.871 25,104 +0.26(+4.70%)
Jul 24, 2008 5.898 5.926 5.607 5.607 127,732 -0.28(-4.71%)
Jul 23, 2008 6.231 6.259 5.877 5.884 69,254 -0.35(-5.67%)
Jul 22, 2008 6.231 6.286 6.196 6.238 64,687 -0.01(-0.11%)
Jul 21, 2008 6.307 6.307 6.085 6.245 78,125 +0.01(+0.11%)
Jul 18, 2008 6.245 6.307 5.871 6.238 41,509 -0.12(-1.85%)
Jul 17, 2008 6.501 6.515 6.300 6.356 78,085 -0.12(-1.82%)
Jul 16, 2008 6.453 6.626 6.363 6.474 33,582 +0.08(+1.30%)
Jul 15, 2008 6.792 6.792 6.383 6.390 87,726 -0.43(-6.30%)
Jul 14, 2008 6.896 6.952 6.709 6.820 121,634 -0.06(-0.91%)
Jul 11, 2008 6.931 6.931 6.799 6.882 72,030 -0.12(-1.68%)
Jul 10, 2008 6.869 7.000 6.806 7.000 34,756 +0.10(+1.51%)
Jul 09, 2008 6.869 7.077 6.848 6.896 18,019 -0.01(-0.10%)
Jul 08, 2008 6.924 6.973 6.834 6.903 71,937 +0.00(+0.00%)
Jul 07, 2008 6.820 6.973 6.799 6.903 76,778 +0.06(+0.81%)
Jul 04, 2008 6.931 6.931 6.612 6.848 22,576 +0.00(+0.00%)
Jul 03, 2008 6.931 6.931 6.612 6.848 22,576 -0.04(-0.60%)
Jul 02, 2008 6.931 7.035 6.508 6.889 105,585 +0.04(+0.61%)
Jul 01, 2008 6.772 6.938 6.275 6.848 241,091 -0.06(-0.80%)
Jun 30, 2008 6.917 7.153 6.862 6.903 45,968 -0.01(-0.20%)
Jun 27, 2008 7.111 7.284 6.765 6.917 1,439,840 -0.18(-2.54%)
Jun 26, 2008 6.938 7.201 6.903 7.097 71,174 +0.08(+1.19%)
Jun 25, 2008 6.945 7.042 6.931 7.014 27,845 +0.06(+0.90%)
Jun 24, 2008 6.931 7.181 6.820 6.952 52,579 +0.03(+0.40%)
Jun 23, 2008 6.952 7.146 6.924 6.924 30,821 -0.01(-0.20%)
Jun 20, 2008 6.959 7.021 6.758 6.938 106,038 -0.05(-0.69%)
Jun 19, 2008 6.931 7.146 6.931 6.986 15,726 +0.01(+0.20%)
Jun 18, 2008 6.973 7.187 6.882 6.973 73,917 -0.11(-1.57%)
Jun 17, 2008 7.278 7.402 6.993 7.083 63,829 -0.24(-3.31%)
Jun 16, 2008 6.820 7.340 6.758 7.326 72,139 +0.40(+5.70%)
Jun 13, 2008 7.028 7.333 6.917 6.931 89,793 -0.06(-0.89%)
Jun 12, 2008 7.070 7.319 6.986 6.993 48,467 -0.08(-1.08%)
Jun 11, 2008 7.208 7.409 7.035 7.070 57,418 -0.17(-2.30%)
Jun 10, 2008 7.201 7.444 7.194 7.236 29,470 -0.05(-0.67%)
Jun 09, 2008 7.381 7.479 7.104 7.284 72,885 -0.17(-2.32%)
Jun 06, 2008 7.624 7.756 7.451 7.458 132,875 -0.21(-2.80%)
Jun 05, 2008 7.520 7.790 7.511 7.673 60,516 +0.12(+1.65%)
Jun 04, 2008 7.527 7.971 7.465 7.548 73,107 -0.03(-0.37%)
Jun 03, 2008 7.513 7.596 7.423 7.576 115,602 +0.08(+1.11%)
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.