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

Miller Industries (NY: MLR )

60.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2008 7.555 7.777 7.520 7.756 69,486 +0.24(+3.13%)
May 29, 2008 7.423 7.673 7.381 7.520 96,424 +0.06(+0.84%)
May 28, 2008 7.416 7.631 7.347 7.458 144,724 +0.10(+1.32%)
May 27, 2008 7.340 7.472 7.312 7.361 77,108 +0.01(+0.19%)
May 26, 2008 7.485 7.485 7.215 7.347 0 +0.00(+0.00%)
May 23, 2008 7.485 7.485 7.215 7.347 69,402 -0.17(-2.30%)
May 22, 2008 7.181 7.520 7.181 7.520 40,092 +0.32(+4.43%)
May 21, 2008 7.430 7.472 7.181 7.201 56,313 -0.19(-2.53%)
May 20, 2008 7.319 7.603 7.319 7.388 88,480 +0.04(+0.57%)
May 19, 2008 7.451 7.589 7.333 7.347 64,839 -0.15(-2.03%)
May 16, 2008 7.728 7.943 7.312 7.499 94,191 -0.10(-1.37%)
May 15, 2008 7.645 7.943 7.319 7.603 82,634 -0.07(-0.90%)
May 14, 2008 7.375 7.811 7.291 7.673 63,418 +0.33(+4.43%)
May 13, 2008 7.111 7.645 6.924 7.347 136,690 -0.28(-3.64%)
May 12, 2008 7.548 7.832 7.458 7.624 49,199 +0.16(+2.14%)
May 09, 2008 7.513 7.576 7.347 7.465 12,552 -0.11(-1.46%)
May 08, 2008 7.610 7.797 7.541 7.576 40,528 +0.05(+0.64%)
May 07, 2008 7.659 7.686 7.520 7.527 53,282 -0.09(-1.18%)
May 06, 2008 7.624 7.714 7.541 7.617 85,292 +0.04(+0.55%)
May 05, 2008 7.361 7.707 7.264 7.576 42,562 +0.30(+4.19%)
May 02, 2008 7.707 7.825 7.271 7.271 33,498 -0.38(-4.98%)
May 01, 2008 7.797 7.908 7.596 7.652 62,376 -0.17(-2.13%)
Apr 30, 2008 8.012 8.082 7.784 7.818 56,312 -0.15(-1.91%)
Apr 29, 2008 8.151 8.179 7.929 7.971 23,452 -0.24(-2.87%)
Apr 28, 2008 7.922 8.269 7.922 8.206 33,472 +0.28(+3.59%)
Apr 25, 2008 7.839 8.012 7.631 7.922 41,142 +0.10(+1.24%)
Apr 24, 2008 7.576 7.901 7.499 7.825 121,483 +0.24(+3.18%)
Apr 23, 2008 7.430 7.784 7.430 7.584 101,937 +0.20(+2.65%)
Apr 22, 2008 7.222 7.624 7.181 7.388 105,615 +0.11(+1.52%)
Apr 21, 2008 7.652 7.652 7.257 7.278 23,517 -0.42(-5.49%)
Apr 18, 2008 7.603 7.728 7.083 7.700 65,070 +0.14(+1.83%)
Apr 17, 2008 7.548 7.811 7.319 7.562 51,881 -0.01(-0.18%)
Apr 16, 2008 7.271 7.610 7.160 7.576 37,395 +0.38(+5.30%)
Apr 15, 2008 7.520 7.527 7.083 7.194 39,649 -0.29(-3.89%)
Apr 14, 2008 7.035 7.534 7.035 7.485 63,699 +0.46(+6.61%)
Apr 11, 2008 7.347 7.409 7.007 7.021 35,204 -0.40(-5.42%)
Apr 10, 2008 7.174 7.527 7.160 7.423 24,671 +0.25(+3.48%)
Apr 09, 2008 7.541 7.541 7.118 7.174 42,851 -0.36(-4.78%)
Apr 08, 2008 7.520 7.700 7.326 7.534 50,065 +0.07(+0.93%)
Apr 07, 2008 7.347 7.610 7.347 7.465 40,535 +0.17(+2.28%)
Apr 04, 2008 7.326 7.437 7.215 7.298 35,348 -0.08(-1.03%)
Apr 03, 2008 7.215 7.582 6.973 7.375 113,692 +0.08(+1.04%)
Apr 02, 2008 7.139 7.409 7.028 7.298 176,165 +0.17(+2.33%)
Apr 01, 2008 6.751 7.201 6.640 7.132 111,239 +0.46(+6.85%)
Mar 31, 2008 6.709 6.869 6.605 6.675 64,492 -0.06(-0.82%)
Mar 28, 2008 7.000 7.083 6.730 6.730 69,831 -0.24(-3.48%)
Mar 27, 2008 6.938 7.187 6.924 6.973 93,348 +0.06(+0.90%)
Mar 26, 2008 6.557 7.305 6.550 6.910 198,240 +0.24(+3.53%)
Mar 25, 2008 6.286 6.827 6.196 6.675 166,065 +0.45(+7.24%)
Mar 24, 2008 6.307 6.307 6.182 6.224 238,782 -0.07(-1.10%)
Mar 21, 2008 6.418 6.529 6.245 6.293 237,628 +0.00(+0.00%)
Mar 20, 2008 6.418 6.529 6.245 6.293 237,628 -0.02(-0.33%)
Mar 19, 2008 6.529 6.598 6.286 6.314 117,876 -0.15(-2.36%)
Mar 18, 2008 6.647 6.688 6.377 6.467 158,274 -0.03(-0.43%)
Mar 17, 2008 6.792 7.063 6.494 6.494 164,190 -0.31(-4.58%)
Mar 14, 2008 7.278 7.409 6.744 6.806 192,613 -0.59(-7.97%)
Mar 13, 2008 7.174 7.451 7.174 7.395 115,135 +0.11(+1.52%)
Mar 12, 2008 7.686 7.863 7.278 7.284 89,886 -0.31(-4.11%)
Mar 11, 2008 7.936 7.936 7.506 7.596 135,190 -0.07(-0.90%)
Mar 10, 2008 7.874 7.901 7.666 7.666 82,239 -0.16(-2.04%)
Mar 07, 2008 7.797 7.901 7.770 7.825 96,667 -0.01(-0.09%)
Mar 06, 2008 8.082 8.102 7.832 7.832 64,637 -0.31(-3.83%)
Mar 05, 2008 8.283 8.317 8.088 8.144 68,965 +0.00(+0.00%)
Mar 04, 2008 7.978 8.179 7.971 8.144 92,483 +0.08(+0.95%)
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.