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

Miller Industries (NY: MLR )

60.20 +0.55 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2008 4.059 4.211 3.990 4.211 11,010 +0.16(+3.92%)
Oct 30, 2008 3.886 4.059 3.886 4.052 32,741 +0.21(+5.39%)
Oct 29, 2008 3.741 4.045 3.700 3.845 70,316 +0.14(+3.72%)
Oct 28, 2008 3.776 3.824 3.541 3.707 32,557 -0.06(-1.47%)
Oct 27, 2008 3.658 3.769 3.638 3.762 20,659 +0.20(+5.62%)
Oct 24, 2008 3.520 3.645 3.520 3.562 8,653 -0.01(-0.39%)
Oct 23, 2008 3.569 3.603 3.479 3.576 17,819 +0.01(+0.39%)
Oct 22, 2008 3.313 3.645 3.313 3.562 17,457 -0.08(-2.27%)
Oct 21, 2008 3.748 3.824 3.631 3.645 62,629 -0.09(-2.40%)
Oct 20, 2008 3.755 3.796 3.624 3.734 55,906 +0.08(+2.27%)
Oct 17, 2008 3.651 3.658 3.451 3.651 65,307 +0.02(+0.57%)
Oct 16, 2008 3.796 3.838 3.451 3.631 30,875 -0.12(-3.13%)
Oct 15, 2008 4.031 4.038 3.748 3.748 18,640 -0.27(-6.70%)
Oct 14, 2008 4.086 4.197 4.010 4.017 31,391 +0.10(+2.46%)
Oct 13, 2008 3.451 3.928 3.424 3.921 83,925 +0.46(+13.37%)
Oct 10, 2008 3.907 3.990 2.934 3.458 162,001 -0.55(-13.62%)
Oct 09, 2008 4.280 4.328 3.983 4.003 31,344 -0.14(-3.49%)
Oct 08, 2008 4.280 4.280 4.142 4.148 35,088 -0.15(-3.53%)
Oct 07, 2008 4.749 4.749 4.273 4.300 64,883 -0.35(-7.43%)
Oct 06, 2008 4.625 4.701 4.507 4.645 47,951 +0.03(+0.75%)
Oct 03, 2008 4.625 4.694 4.590 4.611 0 -0.07(-1.48%)
Oct 02, 2008 4.832 4.832 4.576 4.680 26,581 -0.08(-1.74%)
Oct 01, 2008 5.163 5.232 4.763 4.763 32,532 -0.35(-6.88%)
Sep 30, 2008 5.418 5.418 5.011 5.115 54,164 -0.27(-5.00%)
Sep 29, 2008 5.129 5.384 4.901 5.384 73,885 +0.20(+3.86%)
Sep 26, 2008 5.149 5.211 5.115 5.184 0 -0.09(-1.70%)
Sep 25, 2008 5.460 5.460 5.232 5.274 44,874 -0.26(-4.62%)
Sep 24, 2008 5.543 5.612 5.418 5.529 106,026 -0.06(-1.11%)
Sep 23, 2008 5.563 5.702 5.563 5.591 85,443 +0.00(+0.00%)
Sep 22, 2008 5.833 5.833 5.522 5.591 103,334 -0.28(-4.71%)
Sep 19, 2008 5.681 5.867 5.591 5.867 0 +0.28(+5.07%)
Sep 18, 2008 5.584 5.612 5.557 5.584 51,059 -0.01(-0.12%)
Sep 17, 2008 5.557 5.632 5.522 5.591 32,987 -0.01(-0.25%)
Sep 16, 2008 5.557 5.653 5.508 5.605 19,586 -0.01(-0.25%)
Sep 15, 2008 5.853 5.853 5.425 5.619 88,155 -0.25(-4.24%)
Sep 12, 2008 5.750 5.881 5.722 5.867 19,053 +0.10(+1.80%)
Sep 11, 2008 5.798 5.812 5.702 5.764 21,325 +0.00(+0.00%)
Sep 10, 2008 5.895 5.922 5.764 5.764 22,033 -0.10(-1.76%)
Sep 09, 2008 5.943 5.998 5.777 5.867 93,127 -0.10(-1.73%)
Sep 08, 2008 6.054 6.054 5.895 5.971 19,165 -0.08(-1.37%)
Sep 05, 2008 6.040 6.123 5.964 6.054 0 +0.01(+0.23%)
Sep 04, 2008 5.918 6.054 5.874 6.040 42,592 +0.08(+1.39%)
Sep 03, 2008 5.915 5.985 5.798 5.957 26,025 +0.04(+0.70%)
Sep 02, 2008 5.943 5.943 5.853 5.915 51,720 +0.14(+2.39%)
Aug 29, 2008 5.826 5.846 5.753 5.777 0 -0.08(-1.41%)
Aug 28, 2008 5.881 5.881 5.791 5.860 6,374 +0.03(+0.59%)
Aug 27, 2008 5.846 5.867 5.791 5.826 3,766 -0.04(-0.71%)
Aug 26, 2008 5.764 5.943 5.757 5.867 23,889 +0.10(+1.80%)
Aug 25, 2008 5.915 6.047 5.764 5.764 35,798 -0.07(-1.18%)
Aug 22, 2008 5.867 5.881 5.702 5.833 12,314 -0.04(-0.71%)
Aug 21, 2008 5.874 5.971 5.729 5.874 33,031 +0.01(+0.12%)
Aug 20, 2008 5.867 5.881 5.791 5.867 18,833 +0.02(+0.35%)
Aug 19, 2008 5.971 6.026 5.840 5.846 31,321 -0.18(-2.98%)
Aug 18, 2008 5.867 6.129 5.867 6.026 25,270 +0.19(+3.19%)
Aug 15, 2008 5.867 6.205 5.819 5.840 0 -0.03(-0.47%)
Aug 14, 2008 5.860 5.922 5.826 5.867 56,529 +0.07(+1.19%)
Aug 13, 2008 5.833 5.833 5.736 5.798 20,688 -0.03(-0.47%)
Aug 12, 2008 5.936 6.047 5.826 5.826 31,118 -0.10(-1.63%)
Aug 11, 2008 5.777 6.150 5.743 5.922 65,910 +0.23(+4.00%)
Aug 08, 2008 5.722 5.777 5.695 5.695 29,264 -0.05(-0.84%)
Aug 07, 2008 5.902 5.991 5.722 5.743 19,148 -0.21(-3.59%)
Aug 06, 2008 5.826 5.985 5.819 5.957 21,586 +0.03(+0.47%)
Aug 05, 2008 5.936 5.964 5.895 5.929 14,769 +0.12(+2.02%)
Aug 04, 2008 5.867 5.867 5.771 5.812 24,193 -0.10(-1.75%)
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.