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

Miller Industries (NY: MLR )

59.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 8.343 8.343 8.288 8.308 64,579 +0.03(+0.34%)
May 27, 2005 8.162 8.281 8.162 8.281 18,697 +0.11(+1.36%)
May 26, 2005 7.954 8.169 7.926 8.169 18,553 +0.17(+2.17%)
May 25, 2005 7.836 7.996 7.787 7.996 6,184 +0.17(+2.22%)
May 24, 2005 7.655 7.822 7.655 7.822 3,451 +0.13(+1.72%)
May 23, 2005 7.718 7.718 7.648 7.690 11,074 -0.03(-0.36%)
May 20, 2005 7.599 7.724 7.578 7.718 7,335 +0.07(+0.91%)
May 19, 2005 7.711 7.711 7.648 7.648 5,465 +0.01(+0.09%)
May 18, 2005 7.683 7.718 7.641 7.641 7,047 +0.03(+0.37%)
May 17, 2005 7.648 7.683 7.599 7.613 17,834 -0.01(-0.18%)
May 16, 2005 7.502 7.662 7.502 7.627 9,636 +0.06(+0.83%)
May 13, 2005 7.544 7.572 7.495 7.565 11,362 +0.06(+0.74%)
May 12, 2005 7.648 7.752 7.439 7.509 26,895 -0.13(-1.64%)
May 11, 2005 8.399 8.413 6.883 7.634 127,576 -0.78(-9.26%)
May 10, 2005 8.392 8.413 8.343 8.413 11,362 +0.03(+0.33%)
May 09, 2005 8.343 8.454 8.315 8.385 16,684 -0.01(-0.17%)
May 06, 2005 8.448 8.482 8.385 8.399 15,964 -0.11(-1.31%)
May 05, 2005 8.448 8.524 8.413 8.510 20,279 +0.03(+0.33%)
May 04, 2005 8.343 8.552 8.308 8.482 20,136 +0.14(+1.67%)
May 03, 2005 8.552 8.552 8.343 8.343 41,997 -0.25(-2.91%)
May 02, 2005 8.670 8.691 8.573 8.594 26,752 -0.10(-1.12%)
Apr 29, 2005 8.413 8.691 8.413 8.691 25,170 +0.29(+3.39%)
Apr 28, 2005 8.343 8.406 8.343 8.406 14,526 +0.07(+0.83%)
Apr 27, 2005 8.308 8.336 8.225 8.336 15,102 +0.03(+0.33%)
Apr 26, 2005 8.399 8.420 8.308 8.308 12,225 -0.16(-1.89%)
Apr 25, 2005 8.468 8.482 8.378 8.468 23,875 -0.07(-0.81%)
Apr 22, 2005 8.552 8.552 8.343 8.538 19,416 -0.02(-0.24%)
Apr 21, 2005 8.482 8.580 8.482 8.559 17,259 +0.10(+1.15%)
Apr 20, 2005 8.454 8.538 8.448 8.461 9,780 +0.01(+0.16%)
Apr 19, 2005 8.308 8.461 8.267 8.448 12,800 +0.07(+0.83%)
Apr 18, 2005 8.448 8.482 8.378 8.378 10,499 -0.09(-1.07%)
Apr 15, 2005 8.517 8.517 8.413 8.468 11,506 -0.01(-0.16%)
Apr 14, 2005 8.517 8.587 8.302 8.482 38,977 +0.03(+0.41%)
Apr 13, 2005 8.343 8.531 8.343 8.448 22,724 +0.03(+0.41%)
Apr 12, 2005 8.413 8.427 8.135 8.413 29,628 -0.03(-0.41%)
Apr 11, 2005 8.454 8.517 8.315 8.448 16,252 +0.06(+0.75%)
Apr 08, 2005 8.552 8.573 8.378 8.385 5,177 -0.20(-2.35%)
Apr 07, 2005 8.823 8.823 8.587 8.587 22,005 -0.31(-3.44%)
Apr 06, 2005 8.934 8.934 8.865 8.893 1,006 -0.11(-1.24%)
Apr 05, 2005 8.872 9.004 8.802 9.004 19,129 +0.10(+1.09%)
Apr 04, 2005 8.684 8.969 8.587 8.906 39,121 +0.22(+2.56%)
Apr 01, 2005 8.969 8.969 8.656 8.684 47,463 -0.31(-3.48%)
Mar 31, 2005 8.997 9.004 8.941 8.997 36,676 -0.01(-0.08%)
Mar 30, 2005 8.844 9.039 8.844 9.004 15,389 +0.14(+1.57%)
Mar 29, 2005 9.004 9.011 8.858 8.865 7,335 -0.10(-1.16%)
Mar 28, 2005 8.865 8.969 8.719 8.969 14,382 +0.03(+0.39%)
Mar 24, 2005 8.830 8.934 8.830 8.934 3,595 +0.15(+1.66%)
Mar 23, 2005 8.976 8.976 8.517 8.788 97,228 -0.18(-2.02%)
Mar 22, 2005 9.059 9.108 8.969 8.969 3,308 -0.16(-1.75%)
Mar 21, 2005 9.011 9.136 8.893 9.129 23,156 +0.05(+0.54%)
Mar 18, 2005 9.032 9.178 9.004 9.080 213,585 +0.12(+1.32%)
Mar 17, 2005 8.941 8.997 8.815 8.962 19,560 +0.09(+1.02%)
Mar 16, 2005 8.983 8.997 8.830 8.872 18,410 -0.15(-1.62%)
Mar 15, 2005 9.073 9.108 8.906 9.018 34,662 +0.12(+1.33%)
Mar 14, 2005 8.663 8.927 8.628 8.899 20,855 +0.27(+3.14%)
Mar 11, 2005 8.774 8.899 8.621 8.628 6,040 -0.22(-2.44%)
Mar 10, 2005 8.691 8.899 8.552 8.844 14,239 +0.12(+1.35%)
Mar 09, 2005 8.691 8.760 8.343 8.726 25,313 -0.27(-3.01%)
Mar 08, 2005 9.059 9.143 8.628 8.997 26,464 -0.13(-1.45%)
Mar 07, 2005 9.212 9.275 9.039 9.129 11,218 -0.13(-1.43%)
Mar 04, 2005 9.317 9.331 9.198 9.261 3,883 -0.13(-1.33%)
Mar 03, 2005 9.414 9.567 9.351 9.386 6,328 -0.03(-0.30%)
Mar 02, 2005 9.435 9.553 9.282 9.414 15,821 -0.08(-0.81%)
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.