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 29, 2010 9.139 9.445 9.139 9.368 23,845 +0.16(+1.74%)
Oct 28, 2010 9.508 9.508 9.187 9.208 29,004 -0.18(-1.93%)
Oct 27, 2010 9.647 9.647 9.375 9.389 36,998 -0.16(-1.68%)
Oct 25, 2010 9.494 9.633 9.445 9.549 18,256 +0.13(+1.33%)
Oct 22, 2010 9.723 9.723 9.153 9.424 50,504 -0.24(-2.52%)
Oct 21, 2010 9.918 9.918 9.431 9.668 43,403 -0.29(-2.87%)
Oct 20, 2010 9.793 9.981 9.696 9.953 17,268 +0.25(+2.58%)
Oct 19, 2010 9.821 10.04 9.626 9.703 54,644 -0.38(-3.80%)
Oct 18, 2010 9.925 10.09 9.918 10.09 29,895 +0.14(+1.40%)
Oct 15, 2010 10.13 10.14 9.873 9.946 41,586 -0.11(-1.11%)
Oct 14, 2010 10.05 10.13 9.807 10.06 104,544 +0.06(+0.63%)
Oct 13, 2010 9.883 10.02 9.856 9.995 155,209 +0.07(+0.70%)
Oct 12, 2010 9.821 9.953 9.723 9.925 58,199 +0.01(+0.14%)
Oct 11, 2010 9.744 9.939 9.737 9.911 35,937 +0.10(+1.06%)
Oct 08, 2010 9.807 9.904 9.570 9.807 30,269 +0.21(+2.18%)
Oct 07, 2010 9.633 9.744 9.515 9.598 287 -0.02(-0.22%)
Oct 06, 2010 9.501 9.699 9.501 9.619 33,059 +0.03(+0.36%)
Oct 05, 2010 9.208 9.619 9.132 9.584 42,978 +0.49(+5.44%)
Oct 04, 2010 9.535 9.535 9.062 9.090 22,832 -0.37(-3.90%)
Oct 01, 2010 9.459 9.501 9.132 9.459 29,085 +0.04(+0.44%)
Sep 30, 2010 9.299 9.487 9.257 9.417 31,596 +0.22(+2.34%)
Sep 29, 2010 9.229 9.278 8.986 9.201 54,156 -0.06(-0.68%)
Sep 28, 2010 9.619 9.619 9.125 9.264 64,952 -0.31(-3.20%)
Sep 27, 2010 9.668 9.668 9.473 9.570 28,433 -0.08(-0.79%)
Sep 24, 2010 9.132 9.647 9.104 9.647 60,072 +0.66(+7.36%)
Sep 23, 2010 9.048 9.194 8.951 8.986 558 -0.19(-2.12%)
Sep 22, 2010 9.501 9.515 9.055 9.181 39,419 -0.38(-3.93%)
Sep 21, 2010 9.654 9.751 9.535 9.556 44,040 -0.11(-1.15%)
Sep 20, 2010 9.334 9.675 9.153 9.668 42,230 +0.38(+4.04%)
Sep 17, 2010 9.292 9.494 9.132 9.292 74,994 -0.43(-4.44%)
Sep 15, 2010 9.529 9.981 9.452 9.723 57,838 +0.19(+2.05%)
Sep 14, 2010 9.368 9.668 9.306 9.529 79,717 +0.13(+1.41%)
Sep 13, 2010 9.111 9.431 8.909 9.396 55,439 +0.45(+4.98%)
Sep 10, 2010 9.041 9.187 8.846 8.951 53,803 -0.07(-0.77%)
Sep 09, 2010 9.292 9.292 9.000 9.020 42,949 -0.12(-1.29%)
Sep 08, 2010 9.174 9.285 9.041 9.139 80,645 -0.03(-0.30%)
Sep 07, 2010 9.368 9.403 9.111 9.167 458 -0.31(-3.30%)
Sep 03, 2010 9.389 9.522 9.055 9.480 79,674 +0.20(+2.18%)
Sep 02, 2010 9.271 9.320 8.979 9.278 227 -0.06(-0.60%)
Sep 01, 2010 8.700 9.334 8.631 9.334 132,292 +0.76(+8.85%)
Aug 31, 2010 8.575 8.575 8.248 8.575 143 +0.13(+1.48%)
Aug 30, 2010 8.665 8.798 8.380 8.450 52,395 -0.27(-3.11%)
Aug 27, 2010 8.721 8.742 8.220 8.721 83,184 +0.32(+3.81%)
Aug 26, 2010 8.763 8.839 8.380 8.401 320 -0.28(-3.21%)
Aug 25, 2010 8.297 8.700 7.942 8.679 317 +0.35(+4.26%)
Aug 24, 2010 8.491 8.491 8.297 8.324 1,290 -0.24(-2.84%)
Aug 23, 2010 8.805 8.832 8.540 8.568 76,427 -0.23(-2.61%)
Aug 20, 2010 8.686 8.819 8.443 8.798 81,504 +0.06(+0.64%)
Aug 19, 2010 9.034 9.048 8.582 8.742 1,109 -0.35(-3.83%)
Aug 18, 2010 9.062 9.111 8.700 9.090 4,913 +0.05(+0.54%)
Aug 17, 2010 9.125 9.194 8.958 9.041 765 -0.01(-0.15%)
Aug 16, 2010 9.090 9.174 8.923 9.055 157,068 -0.04(-0.46%)
Aug 13, 2010 9.097 9.334 9.069 9.097 74,631 -0.30(-3.19%)
Aug 12, 2010 9.285 9.473 9.083 9.396 191 -0.01(-0.15%)
Aug 11, 2010 9.904 9.911 9.389 9.410 1,389 -0.67(-6.63%)
Aug 10, 2010 10.25 10.25 9.960 10.08 109,575 -0.23(-2.23%)
Aug 09, 2010 9.856 10.34 9.821 10.31 82,628 +0.51(+5.19%)
Aug 06, 2010 9.800 9.814 9.034 9.800 125,611 +0.58(+6.26%)
Aug 05, 2010 9.779 9.863 9.027 9.222 83,148 +0.02(+0.23%)
Aug 04, 2010 9.716 9.974 9.160 9.201 74,769 -0.55(-5.64%)
Aug 03, 2010 9.824 10.00 9.654 9.751 57,509 -0.10(-1.06%)
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.