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

Miller Industries (NY: MLR )

59.06 -1.55 (-2.56%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 3, 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 30, 2009 6.951 7.062 6.910 6.965 76,028 -0.08(-1.18%)
Oct 29, 2009 6.910 7.201 6.910 7.048 32,613 +0.15(+2.21%)
Oct 28, 2009 6.944 7.020 6.896 6.896 29,395 -0.03(-0.50%)
Oct 27, 2009 6.916 7.027 6.882 6.930 36,045 +0.01(+0.10%)
Oct 26, 2009 6.937 7.208 6.799 6.923 41,706 -0.01(-0.10%)
Oct 23, 2009 7.117 7.145 6.930 6.930 17,270 -0.23(-3.19%)
Oct 22, 2009 7.020 7.235 6.847 7.159 32,558 +0.10(+1.37%)
Oct 21, 2009 7.194 7.318 7.020 7.062 41,742 -0.16(-2.21%)
Oct 20, 2009 7.256 7.318 7.187 7.221 31,549 -0.26(-3.52%)
Oct 19, 2009 7.512 7.831 7.415 7.485 40,278 +0.04(+0.56%)
Oct 16, 2009 7.457 7.589 7.214 7.443 55,697 -0.01(-0.19%)
Oct 15, 2009 7.478 7.637 7.395 7.457 38,119 -0.08(-1.01%)
Oct 14, 2009 7.547 7.616 7.367 7.533 43,811 +0.03(+0.37%)
Oct 13, 2009 7.644 7.720 7.443 7.506 16,085 -0.17(-2.17%)
Oct 12, 2009 7.578 7.693 7.492 7.672 18,356 +0.23(+3.07%)
Oct 09, 2009 7.568 7.693 7.298 7.443 37,285 -0.15(-1.92%)
Oct 08, 2009 7.790 7.810 7.471 7.589 43,609 -0.13(-1.71%)
Oct 07, 2009 7.665 7.755 7.623 7.720 49,922 +0.02(+0.27%)
Oct 06, 2009 7.547 7.797 7.485 7.700 20,592 +0.15(+1.93%)
Oct 05, 2009 7.395 7.568 7.173 7.554 26,640 +0.21(+2.93%)
Oct 02, 2009 7.457 7.506 7.124 7.339 42,707 -0.17(-2.22%)
Oct 01, 2009 7.589 7.623 7.415 7.506 79,636 -0.12(-1.55%)
Sep 30, 2009 7.700 7.790 7.485 7.623 84,317 -0.10(-1.26%)
Sep 29, 2009 7.700 7.776 7.526 7.720 68,003 +0.00(+0.00%)
Sep 28, 2009 7.748 7.769 7.547 7.720 22,398 -0.03(-0.45%)
Sep 25, 2009 7.554 7.797 7.450 7.755 30,057 +0.21(+2.75%)
Sep 24, 2009 7.741 7.741 7.450 7.547 33,308 -0.21(-2.77%)
Sep 23, 2009 7.977 7.998 7.707 7.762 72,878 -0.24(-2.95%)
Sep 22, 2009 7.991 8.053 7.894 7.998 16,188 +0.07(+0.87%)
Sep 21, 2009 7.942 8.108 7.894 7.928 44,699 -0.02(-0.26%)
Sep 18, 2009 7.776 8.005 7.686 7.949 79,944 +0.16(+2.05%)
Sep 17, 2009 7.700 7.790 7.637 7.790 25,929 +0.09(+1.17%)
Sep 16, 2009 7.693 7.776 7.554 7.700 29,086 +0.04(+0.54%)
Sep 15, 2009 7.526 7.810 7.450 7.658 156,125 +0.15(+2.03%)
Sep 14, 2009 7.117 7.540 6.986 7.506 55,310 +0.39(+5.45%)
Sep 11, 2009 6.993 7.187 6.930 7.117 154,379 +0.09(+1.28%)
Sep 10, 2009 6.757 7.062 6.757 7.027 139,165 +0.26(+3.79%)
Sep 09, 2009 6.584 6.861 6.584 6.771 51,665 +0.18(+2.73%)
Sep 08, 2009 6.806 6.875 6.584 6.591 82,708 -0.20(-2.96%)
Sep 04, 2009 6.646 6.813 6.646 6.792 116,102 +0.12(+1.87%)
Sep 03, 2009 6.674 6.785 6.598 6.667 65,299 +0.01(+0.10%)
Sep 02, 2009 6.799 6.813 6.584 6.660 81,505 -0.17(-2.44%)
Sep 01, 2009 7.076 7.097 6.757 6.826 81,441 -0.19(-2.67%)
Aug 31, 2009 7.235 7.367 6.965 7.013 88,138 -0.22(-3.07%)
Aug 28, 2009 6.993 7.436 6.979 7.235 71,172 +0.27(+3.88%)
Aug 27, 2009 7.027 7.097 6.813 6.965 181,575 -0.03(-0.50%)
Aug 26, 2009 6.792 7.055 6.709 7.000 63,604 +0.23(+3.38%)
Aug 25, 2009 6.667 7.055 6.528 6.771 91,741 +0.14(+2.09%)
Aug 24, 2009 6.743 6.861 6.632 6.632 167,618 -0.10(-1.44%)
Aug 21, 2009 6.861 6.868 6.681 6.729 80,610 -0.01(-0.21%)
Aug 20, 2009 6.480 6.792 6.480 6.743 57,786 +0.28(+4.29%)
Aug 19, 2009 6.397 6.556 6.383 6.466 81,812 +0.00(+0.00%)
Aug 18, 2009 6.598 6.882 6.369 6.466 84,216 -0.10(-1.58%)
Aug 17, 2009 6.501 6.709 6.480 6.570 60,922 -0.03(-0.42%)
Aug 14, 2009 6.667 6.736 6.563 6.598 71,373 -0.06(-0.83%)
Aug 13, 2009 6.528 6.861 6.445 6.653 64,206 +0.12(+1.91%)
Aug 12, 2009 6.300 6.785 6.286 6.528 87,682 +0.28(+4.43%)
Aug 11, 2009 6.327 6.459 6.237 6.251 35,301 -0.06(-0.88%)
Aug 10, 2009 6.300 6.424 6.210 6.307 19,381 +0.01(+0.22%)
Aug 07, 2009 6.314 6.535 6.140 6.293 35,911 +0.03(+0.44%)
Aug 06, 2009 6.196 6.618 6.064 6.265 75,706 +0.27(+4.51%)
Aug 05, 2009 5.918 6.063 5.856 5.995 38,431 +0.03(+0.46%)
Aug 04, 2009 5.925 6.314 5.724 5.967 46,258 +0.01(+0.12%)
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.