Skip to main content

Miller Industries (NY: MLR )

57.97 +0.90 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.85 16.50 16.50 16.50 19,026 -0.24(-1.42%)
Dec 30, 2014 16.63 16.86 16.37 16.74 42,878 +0.14(+0.86%)
Dec 29, 2014 16.23 16.74 16.17 16.60 38,824 +0.45(+2.80%)
Dec 26, 2014 16.05 16.21 16.01 16.14 17,864 +0.13(+0.79%)
Dec 24, 2014 15.94 16.02 16.02 16.02 11,718 +0.17(+1.10%)
Dec 23, 2014 15.88 16.19 15.71 15.84 40,607 +0.02(+0.15%)
Dec 22, 2014 15.79 15.83 15.60 15.82 43,286 +0.13(+0.81%)
Dec 19, 2014 15.52 15.86 15.52 15.69 50,358 +0.11(+0.71%)
Dec 18, 2014 15.56 15.74 15.38 15.58 44,180 +0.11(+0.72%)
Dec 17, 2014 15.17 15.50 15.09 15.47 59,953 +0.29(+1.93%)
Dec 16, 2014 15.28 15.34 15.17 15.17 43,287 -0.17(-1.09%)
Dec 15, 2014 15.67 15.70 15.32 15.34 35,011 -0.20(-1.28%)
Dec 12, 2014 15.72 15.76 15.54 15.54 31,302 -0.27(-1.71%)
Dec 11, 2014 15.79 16.08 15.79 15.81 39,469 +0.13(+0.86%)
Dec 10, 2014 15.92 15.98 15.67 15.67 65,931 -0.23(-1.45%)
Dec 09, 2014 14.33 16.02 14.32 15.90 156,949 +1.48(+10.29%)
Dec 08, 2014 14.69 14.76 14.37 14.42 15,145 -0.32(-2.15%)
Dec 05, 2014 14.49 14.80 14.49 14.74 19,827 +0.21(+1.48%)
Dec 04, 2014 14.75 14.75 14.44 14.52 14,245 -0.16(-1.08%)
Dec 03, 2014 14.38 14.86 14.38 14.68 19,116 +0.37(+2.59%)
Dec 02, 2014 14.12 14.34 14.09 14.31 24,402 +0.24(+1.68%)
Dec 01, 2014 14.17 14.18 14.04 14.08 19,370 -0.03(-0.22%)
Nov 28, 2014 14.30 14.35 14.01 14.11 16,289 -0.25(-1.75%)
Nov 26, 2014 14.45 14.36 14.36 14.36 15,750 -0.35(-2.36%)
Nov 25, 2014 14.67 14.72 14.59 14.71 12,027 +0.05(+0.32%)
Nov 24, 2014 14.28 14.70 14.28 14.66 14,793 +0.45(+3.16%)
Nov 21, 2014 14.43 14.57 14.18 14.21 27,290 -0.10(-0.71%)
Nov 20, 2014 14.14 14.36 14.14 14.31 15,899 +0.17(+1.17%)
Nov 19, 2014 14.53 14.53 13.83 14.15 14,974 -0.48(-3.28%)
Nov 18, 2014 14.56 14.78 14.45 14.63 15,475 +0.07(+0.49%)
Nov 17, 2014 14.60 14.68 14.48 14.56 13,969 +0.00(+0.00%)
Nov 14, 2014 14.83 14.85 14.56 14.56 23,909 -0.32(-2.17%)
Nov 13, 2014 15.04 15.15 14.80 14.88 14,269 -0.25(-1.66%)
Nov 12, 2014 15.22 15.33 14.96 15.13 32,111 +0.01(+0.05%)
Nov 11, 2014 15.17 15.22 14.97 15.12 23,948 +0.00(+0.00%)
Nov 10, 2014 15.41 15.49 14.89 15.12 30,999 -0.17(-1.13%)
Nov 07, 2014 15.30 15.37 15.09 15.30 17,966 -0.06(-0.41%)
Nov 06, 2014 15.40 15.54 15.24 15.36 26,427 -0.13(-0.86%)
Nov 05, 2014 15.81 15.93 15.29 15.49 21,549 -0.32(-2.04%)
Nov 04, 2014 15.81 15.93 15.67 15.82 59,485 +0.01(+0.05%)
Nov 03, 2014 15.64 15.81 15.60 15.81 48,095 +0.24(+1.57%)
Oct 31, 2014 15.08 15.65 14.83 15.56 48,532 +0.72(+4.88%)
Oct 30, 2014 14.52 14.85 14.01 14.84 55,747 +0.24(+1.62%)
Oct 29, 2014 14.45 14.88 14.27 14.60 27,228 +0.13(+0.87%)
Oct 28, 2014 13.90 14.51 13.90 14.48 38,932 +0.71(+5.15%)
Oct 27, 2014 13.60 13.80 13.79 13.77 19,015 -0.02(-0.11%)
Oct 24, 2014 13.76 13.88 13.50 13.79 43,312 +0.06(+0.46%)
Oct 23, 2014 13.56 13.97 13.56 13.72 34,475 +0.24(+1.75%)
Oct 22, 2014 13.93 14.04 13.49 13.49 38,896 -0.58(-4.14%)
Oct 21, 2014 14.07 14.15 13.85 14.07 33,732 +0.02(+0.17%)
Oct 20, 2014 14.45 14.45 13.89 14.04 31,633 -0.41(-2.83%)
Oct 17, 2014 14.96 14.96 14.42 14.45 15,823 -0.38(-2.55%)
Oct 16, 2014 14.34 14.94 14.18 14.83 44,010 +0.24(+1.67%)
Oct 15, 2014 14.07 14.61 13.91 14.59 40,713 +0.35(+2.49%)
Oct 14, 2014 13.77 14.32 13.68 14.23 35,205 +0.55(+4.03%)
Oct 13, 2014 13.64 13.90 13.37 13.68 33,250 +0.12(+0.87%)
Oct 10, 2014 13.07 13.74 13.07 13.56 24,750 +0.38(+2.87%)
Oct 09, 2014 13.64 13.64 12.94 13.19 50,441 -0.50(-3.63%)
Oct 08, 2014 13.33 13.71 13.13 13.68 26,009 +0.33(+2.48%)
Oct 07, 2014 13.28 13.53 13.06 13.35 26,335 -0.06(-0.41%)
Oct 06, 2014 13.51 13.53 13.31 13.41 22,155 -0.10(-0.76%)
Oct 03, 2014 13.71 13.81 13.44 13.51 15,646 -0.02(-0.17%)
Oct 02, 2014 13.33 13.57 13.14 13.53 14,841 +0.43(+3.31%)
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.