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

Miller Industries (NY: MLR )

60.18 +0.31 (+0.52%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 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 (%)
May 30, 2008 7.578 7.801 7.544 7.780 69,269 +0.24(+3.13%)
May 29, 2008 7.446 7.697 7.405 7.544 96,123 +0.06(+0.84%)
May 28, 2008 7.439 7.655 7.370 7.481 144,271 +0.10(+1.32%)
May 27, 2008 7.363 7.495 7.335 7.384 76,867 +0.01(+0.19%)
May 26, 2008 7.509 7.509 7.238 7.370 0 +0.00(+0.00%)
May 23, 2008 7.509 7.509 7.238 7.370 69,185 -0.17(-2.30%)
May 22, 2008 7.203 7.544 7.203 7.544 39,967 +0.32(+4.43%)
May 21, 2008 7.453 7.495 7.203 7.224 56,137 -0.19(-2.53%)
May 20, 2008 7.342 7.627 7.342 7.412 88,204 +0.04(+0.57%)
May 19, 2008 7.474 7.613 7.356 7.370 64,636 -0.15(-2.03%)
May 16, 2008 7.752 7.968 7.335 7.523 93,897 -0.10(-1.37%)
May 15, 2008 7.669 7.968 7.342 7.627 82,376 -0.07(-0.90%)
May 14, 2008 7.398 7.836 7.314 7.697 63,219 +0.33(+4.43%)
May 13, 2008 7.133 7.669 6.946 7.370 136,263 -0.28(-3.64%)
May 12, 2008 7.572 7.857 7.481 7.648 49,045 +0.16(+2.14%)
May 09, 2008 7.537 7.599 7.370 7.488 12,513 -0.11(-1.46%)
May 08, 2008 7.634 7.822 7.565 7.599 40,401 +0.05(+0.64%)
May 07, 2008 7.683 7.711 7.544 7.551 53,115 -0.09(-1.18%)
May 06, 2008 7.648 7.738 7.565 7.641 85,025 +0.04(+0.55%)
May 05, 2008 7.384 7.731 7.286 7.599 42,429 +0.31(+4.19%)
May 02, 2008 7.731 7.850 7.293 7.293 33,394 -0.38(-4.98%)
May 01, 2008 7.822 7.933 7.620 7.676 62,181 -0.17(-2.13%)
Apr 30, 2008 8.037 8.107 7.808 7.843 56,136 -0.15(-1.91%)
Apr 29, 2008 8.176 8.204 7.954 7.996 23,379 -0.24(-2.87%)
Apr 28, 2008 7.947 8.295 7.947 8.232 33,368 +0.29(+3.59%)
Apr 25, 2008 7.864 8.037 7.655 7.947 41,014 +0.10(+1.24%)
Apr 24, 2008 7.599 7.926 7.523 7.850 121,103 +0.24(+3.18%)
Apr 23, 2008 7.453 7.808 7.453 7.608 101,619 +0.20(+2.65%)
Apr 22, 2008 7.245 7.648 7.203 7.412 105,285 +0.11(+1.52%)
Apr 21, 2008 7.676 7.676 7.279 7.300 23,444 -0.42(-5.49%)
Apr 18, 2008 7.627 7.752 7.106 7.724 64,866 +0.14(+1.83%)
Apr 17, 2008 7.572 7.836 7.342 7.585 51,719 -0.01(-0.18%)
Apr 16, 2008 7.293 7.634 7.182 7.599 37,278 +0.38(+5.30%)
Apr 15, 2008 7.544 7.551 7.106 7.217 39,525 -0.29(-3.89%)
Apr 14, 2008 7.057 7.558 7.057 7.509 63,500 +0.47(+6.61%)
Apr 11, 2008 7.370 7.432 7.029 7.043 35,094 -0.40(-5.42%)
Apr 10, 2008 7.196 7.551 7.182 7.446 24,594 +0.25(+3.48%)
Apr 09, 2008 7.565 7.565 7.140 7.196 42,717 -0.36(-4.78%)
Apr 08, 2008 7.544 7.724 7.349 7.558 49,908 +0.07(+0.93%)
Apr 07, 2008 7.370 7.634 7.370 7.488 40,408 +0.17(+2.28%)
Apr 04, 2008 7.349 7.460 7.238 7.321 35,238 -0.08(-1.03%)
Apr 03, 2008 7.238 7.606 6.994 7.398 113,337 +0.08(+1.04%)
Apr 02, 2008 7.161 7.432 7.050 7.321 175,614 +0.17(+2.33%)
Apr 01, 2008 6.772 7.224 6.661 7.154 110,891 +0.46(+6.85%)
Mar 31, 2008 6.730 6.890 6.626 6.695 64,291 -0.06(-0.82%)
Mar 28, 2008 7.022 7.106 6.751 6.751 69,613 -0.24(-3.48%)
Mar 27, 2008 6.960 7.210 6.946 6.994 93,057 +0.06(+0.90%)
Mar 26, 2008 6.577 7.328 6.570 6.932 197,620 +0.24(+3.53%)
Mar 25, 2008 6.306 6.848 6.216 6.695 165,546 +0.45(+7.24%)
Mar 24, 2008 6.327 6.327 6.202 6.244 238,036 -0.07(-1.10%)
Mar 21, 2008 6.438 6.549 6.264 6.313 236,885 +0.00(+0.00%)
Mar 20, 2008 6.438 6.549 6.264 6.313 236,885 -0.02(-0.33%)
Mar 19, 2008 6.549 6.619 6.306 6.334 117,508 -0.15(-2.36%)
Mar 18, 2008 6.668 6.709 6.396 6.487 157,780 -0.03(-0.43%)
Mar 17, 2008 6.814 7.085 6.515 6.515 163,677 -0.31(-4.58%)
Mar 14, 2008 7.300 7.432 6.765 6.828 192,011 -0.59(-7.97%)
Mar 13, 2008 7.196 7.474 7.196 7.419 114,775 +0.11(+1.52%)
Mar 12, 2008 7.711 7.888 7.300 7.307 89,605 -0.31(-4.11%)
Mar 11, 2008 7.961 7.961 7.530 7.620 134,767 -0.07(-0.90%)
Mar 10, 2008 7.898 7.926 7.690 7.690 81,982 -0.16(-2.04%)
Mar 07, 2008 7.822 7.926 7.794 7.850 96,365 -0.01(-0.09%)
Mar 06, 2008 8.107 8.128 7.857 7.857 64,435 -0.31(-3.83%)
Mar 05, 2008 8.308 8.343 8.114 8.169 68,750 +0.00(+0.00%)
Mar 04, 2008 8.003 8.204 7.996 8.169 92,194 +0.08(+0.95%)
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.