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 (%)
Apr 30, 2014 14.99 15.42 14.96 15.02 31,892 +0.05(+0.31%)
Apr 29, 2014 15.06 15.27 14.73 14.97 54,665 +0.03(+0.21%)
Apr 28, 2014 14.99 15.08 14.58 14.94 26,107 -0.03(-0.21%)
Apr 25, 2014 15.15 15.27 14.92 14.97 30,368 -0.29(-1.88%)
Apr 24, 2014 15.30 15.51 15.16 15.26 23,330 +0.02(+0.10%)
Apr 23, 2014 15.50 15.50 15.23 15.24 18,871 -0.29(-1.90%)
Apr 22, 2014 15.52 15.57 15.41 15.54 13,447 +0.03(+0.20%)
Apr 21, 2014 15.44 15.70 15.16 15.51 22,784 -0.02(-0.10%)
Apr 17, 2014 15.38 15.52 15.52 15.52 25,667 +0.09(+0.60%)
Apr 16, 2014 15.50 15.51 15.27 15.43 40,051 +0.05(+0.30%)
Apr 15, 2014 14.97 15.48 14.76 15.38 38,452 +0.41(+2.75%)
Apr 14, 2014 14.91 15.12 14.74 14.97 27,566 +0.14(+0.94%)
Apr 11, 2014 14.37 14.95 14.37 14.83 32,713 +0.28(+1.92%)
Apr 10, 2014 14.82 14.92 14.39 14.55 39,693 -0.24(-1.62%)
Apr 09, 2014 14.86 14.92 14.69 14.79 38,274 +0.05(+0.37%)
Apr 08, 2014 14.79 14.92 14.70 14.74 36,553 -0.08(-0.52%)
Apr 07, 2014 14.93 14.93 14.55 14.82 39,330 -0.12(-0.83%)
Apr 04, 2014 15.66 15.66 14.92 14.94 55,355 -0.57(-3.70%)
Apr 03, 2014 15.65 15.66 15.47 15.51 19,374 -0.11(-0.69%)
Apr 02, 2014 15.51 15.62 15.44 15.62 29,022 +0.17(+1.10%)
Apr 01, 2014 15.24 15.51 15.24 15.45 43,815 +0.31(+2.05%)
Mar 31, 2014 14.75 15.23 14.74 15.14 39,111 +0.44(+3.01%)
Mar 28, 2014 14.82 15.07 14.63 14.70 21,662 -0.12(-0.78%)
Mar 27, 2014 15.18 15.18 14.68 14.82 23,197 -0.29(-1.90%)
Mar 26, 2014 15.44 15.44 15.08 15.10 36,901 -0.19(-1.27%)
Mar 25, 2014 15.23 15.41 15.17 15.30 48,187 +0.13(+0.87%)
Mar 24, 2014 15.16 15.30 14.93 15.16 24,693 +0.01(+0.05%)
Mar 21, 2014 15.15 15.27 14.96 15.16 38,952 +0.02(+0.10%)
Mar 20, 2014 14.89 15.23 14.81 15.14 14,680 +0.27(+1.82%)
Mar 19, 2014 14.73 14.92 14.61 14.87 22,123 +0.08(+0.52%)
Mar 18, 2014 14.55 14.81 14.53 14.79 19,651 +0.24(+1.65%)
Mar 17, 2014 14.82 14.82 14.52 14.55 21,555 -0.12(-0.79%)
Mar 14, 2014 14.44 14.70 14.44 14.67 14,486 +0.25(+1.72%)
Mar 13, 2014 14.99 15.02 14.33 14.42 22,720 -0.49(-3.28%)
Mar 12, 2014 14.84 15.12 14.62 14.91 28,852 +0.05(+0.36%)
Mar 11, 2014 15.38 15.39 14.68 14.86 24,385 -0.44(-2.87%)
Mar 10, 2014 15.18 15.29 15.07 15.29 20,096 +0.15(+0.97%)
Mar 07, 2014 14.90 15.19 14.79 15.15 23,747 +0.32(+2.13%)
Mar 06, 2014 14.44 14.92 14.44 14.83 31,431 +0.40(+2.77%)
Mar 05, 2014 14.48 14.63 14.34 14.43 21,487 -0.10(-0.69%)
Mar 04, 2014 14.12 14.68 14.12 14.53 75,809 +0.52(+3.73%)
Mar 03, 2014 13.82 14.09 13.72 14.01 17,136 +0.12(+0.89%)
Feb 28, 2014 14.06 14.22 13.86 13.89 24,023 -0.13(-0.93%)
Feb 27, 2014 13.82 14.02 13.82 14.02 5,477 +0.12(+0.83%)
Feb 26, 2014 13.90 13.92 13.79 13.90 11,761 +0.05(+0.39%)
Feb 25, 2014 13.90 13.96 13.77 13.85 9,377 +0.01(+0.06%)
Feb 24, 2014 13.95 14.02 13.80 13.84 29,871 -0.23(-1.64%)
Feb 21, 2014 14.22 14.28 14.00 14.07 24,878 -0.06(-0.44%)
Feb 20, 2014 13.94 14.25 13.94 14.13 18,221 +0.24(+1.72%)
Feb 19, 2014 13.94 14.02 13.76 13.89 22,038 +0.00(+0.00%)
Feb 18, 2014 13.93 14.06 13.84 13.89 13,982 +0.02(+0.17%)
Feb 14, 2014 13.79 13.87 13.87 13.87 26,257 +0.10(+0.73%)
Feb 13, 2014 13.49 13.81 13.49 13.77 7,955 +0.15(+1.13%)
Feb 12, 2014 13.51 13.79 13.38 13.62 13,178 +0.16(+1.20%)
Feb 11, 2014 13.30 13.54 13.22 13.46 21,455 +0.22(+1.69%)
Feb 10, 2014 13.18 13.27 12.99 13.23 27,357 -0.03(-0.23%)
Feb 07, 2014 13.40 13.43 13.08 13.26 31,445 -0.08(-0.58%)
Feb 06, 2014 13.28 13.61 13.28 13.34 19,711 +0.15(+1.17%)
Feb 05, 2014 13.33 13.57 13.12 13.19 25,855 -0.18(-1.38%)
Feb 04, 2014 13.73 13.89 13.32 13.37 31,310 -0.25(-1.81%)
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.