Skip to main content

Miller Industries (NY: MLR )

57.07 -0.10 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.311 4.311 4.297 4.297 17,315 -0.01(-0.32%)
Nov 26, 2003 4.331 4.331 4.311 4.311 15,006 +0.01(+0.32%)
Nov 25, 2003 4.331 4.331 4.318 4.297 28,714 -0.01(-0.16%)
Nov 24, 2003 4.297 4.318 4.290 4.304 47,328 +0.03(+0.81%)
Nov 21, 2003 4.304 4.366 4.255 4.269 73,012 +0.01(+0.16%)
Nov 20, 2003 3.867 4.262 3.798 4.262 226,973 +0.33(+8.47%)
Nov 19, 2003 3.888 3.929 3.749 3.929 43,576 -0.03(-0.70%)
Nov 18, 2003 4.054 4.054 3.950 3.957 18,180 -0.13(-3.22%)
Nov 17, 2003 4.137 4.137 4.089 4.089 13,130 -0.08(-1.99%)
Nov 14, 2003 4.179 4.221 4.158 4.172 14,140 -0.02(-0.50%)
Nov 13, 2003 4.089 4.228 4.054 4.193 38,526 +0.16(+3.95%)
Nov 12, 2003 4.117 4.117 4.020 4.033 23,952 -0.10(-2.51%)
Nov 11, 2003 4.151 4.151 4.137 4.137 2,452 -0.01(-0.17%)
Nov 10, 2003 4.193 4.193 4.124 4.144 39,392 -0.12(-2.76%)
Nov 07, 2003 4.158 4.325 4.158 4.262 21,788 +0.20(+4.95%)
Nov 06, 2003 4.033 4.061 4.020 4.061 28,714 +0.05(+1.21%)
Nov 05, 2003 4.068 4.027 4.013 4.013 21,932 -0.02(-0.52%)
Nov 04, 2003 4.068 4.068 4.033 4.033 9,956 -0.12(-3.00%)
Nov 03, 2003 4.283 4.283 4.158 4.158 11,976 -0.20(-4.61%)
Oct 31, 2003 4.359 4.359 4.359 4.359 4,761 +0.08(+1.78%)
Oct 30, 2003 4.234 4.283 4.228 4.283 33,331 +0.12(+2.83%)
Oct 29, 2003 4.262 4.262 4.054 4.165 80,804 -0.08(-1.80%)
Oct 28, 2003 4.539 4.546 4.082 4.241 119,763 -0.30(-6.71%)
Oct 27, 2003 3.895 4.851 3.895 4.546 234,765 +0.63(+16.11%)
Oct 24, 2003 3.881 3.916 3.812 3.916 23,231 +0.02(+0.53%)
Oct 23, 2003 3.590 4.124 3.590 3.895 53,821 +0.29(+8.08%)
Oct 22, 2003 3.264 3.604 3.257 3.604 60,314 +0.34(+10.40%)
Oct 21, 2003 3.257 3.306 3.257 3.264 12,409 +0.06(+1.73%)
Oct 20, 2003 3.119 3.223 3.119 3.209 21,499 +0.12(+4.04%)
Oct 17, 2003 3.015 3.015 3.015 3.084 27,127 +0.11(+3.73%)
Oct 16, 2003 2.959 2.973 2.945 2.973 30,301 +0.01(+0.47%)
Oct 15, 2003 2.952 2.959 2.938 2.959 14,140 +0.02(+0.71%)
Oct 14, 2003 2.918 2.945 2.918 2.938 13,419 +0.03(+0.95%)
Oct 13, 2003 2.911 2.911 2.883 2.911 13,852 +0.00(+0.00%)
Oct 10, 2003 2.925 2.925 2.911 2.911 2,597 -0.01(-0.47%)
Oct 09, 2003 2.897 2.911 2.897 2.925 10,966 -0.01(-0.24%)
Oct 08, 2003 2.911 2.932 2.911 2.932 11,687 +0.01(+0.24%)
Oct 07, 2003 2.883 2.925 2.883 2.925 11,976 +0.03(+1.20%)
Oct 06, 2003 2.890 2.890 2.890 2.890 1,875 +0.01(+0.48%)
Oct 03, 2003 2.841 2.897 2.841 2.876 7,936 +0.02(+0.73%)
Oct 02, 2003 2.876 2.876 2.855 2.855 10,100 +0.05(+1.73%)
Oct 01, 2003 2.807 2.807 2.807 2.807 0 +0.00(+0.00%)
Sep 30, 2003 2.772 2.807 2.772 2.807 20,489 +0.03(+1.00%)
Sep 29, 2003 2.876 2.876 2.779 2.779 37,949 -0.17(-5.65%)
Sep 26, 2003 2.945 2.945 2.945 2.945 7,503 -0.03(-1.16%)
Sep 25, 2003 2.980 2.980 2.980 2.980 9,667 -0.03(-1.15%)
Sep 24, 2003 2.987 2.987 2.987 3.015 8,513 +0.01(+0.23%)
Sep 23, 2003 3.008 3.008 3.008 3.008 12,842 +0.00(+0.00%)
Sep 22, 2003 3.035 3.035 3.008 3.008 6,637 -0.03(-0.91%)
Sep 19, 2003 2.987 3.035 2.987 3.035 15,872 +0.08(+2.58%)
Sep 18, 2003 2.911 2.980 2.911 2.959 17,603 +0.04(+1.43%)
Sep 17, 2003 2.945 2.980 2.911 2.918 17,315 -0.03(-0.94%)
Sep 16, 2003 3.119 3.119 2.945 2.945 57,428 -0.24(-7.61%)
Sep 15, 2003 3.126 3.188 3.105 3.188 61,468 -0.01(-0.22%)
Sep 12, 2003 2.828 3.264 2.828 3.195 56,562 +0.35(+12.17%)
Sep 11, 2003 2.737 2.848 2.737 2.848 11,399 +0.14(+5.12%)
Sep 10, 2003 2.689 2.751 2.682 2.710 14,429 +0.01(+0.51%)
Sep 09, 2003 2.744 2.744 2.689 2.696 10,677 -0.06(-2.26%)
Sep 08, 2003 2.703 2.772 2.703 2.758 15,872 +0.04(+1.53%)
Sep 05, 2003 2.772 2.772 2.689 2.717 20,056 -0.06(-2.00%)
Sep 04, 2003 2.634 2.772 2.634 2.772 29,580 +0.14(+5.26%)
Sep 03, 2003 2.578 2.634 2.578 2.634 60,458 +0.03(+1.33%)
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.