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

Miller Industries (NY: MLR )

58.81 -0.05 (-0.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 31, 2002 2.503 2.572 2.503 2.572 6,904 +0.22(+9.47%)
May 28, 2002 2.475 2.475 2.329 2.350 30,494 -0.12(-4.79%)
May 27, 2002 2.475 2.482 2.468 2.468 2,733 +0.00(+0.00%)
May 24, 2002 2.475 2.482 2.468 2.468 2,733 +0.03(+1.43%)
May 23, 2002 2.468 2.468 2.433 2.433 1,869 -0.07(-2.78%)
May 22, 2002 2.468 2.503 2.433 2.503 28,768 +0.00(+0.00%)
May 21, 2002 2.433 2.503 2.433 2.503 40,995 +0.06(+2.27%)
May 20, 2002 2.538 2.538 2.433 2.447 21,864 -0.13(-4.86%)
May 17, 2002 2.273 2.572 2.273 2.572 51,639 +0.28(+12.12%)
May 16, 2002 2.259 2.294 2.259 2.294 5,753 +0.03(+1.54%)
May 15, 2002 2.225 2.280 2.225 2.259 273,300 +0.00(+0.00%)
May 14, 2002 2.259 2.266 2.252 2.259 16,254 +0.00(+0.00%)
May 13, 2002 2.266 2.266 2.259 2.259 5,609 -0.01(-0.31%)
May 10, 2002 2.294 2.294 2.266 2.266 5,178 -0.03(-1.21%)
May 09, 2002 2.329 2.329 2.294 2.294 2,733 -0.03(-1.49%)
May 08, 2002 2.294 2.357 2.259 2.329 17,404 +0.00(+0.00%)
May 07, 2002 2.329 2.336 2.280 2.329 8,342 +0.00(+0.00%)
May 06, 2002 2.329 2.357 2.329 2.329 5,466 +0.00(+0.00%)
May 03, 2002 2.294 2.329 2.294 2.329 36,104 +0.03(+1.52%)
May 02, 2002 2.259 2.322 2.259 2.294 5,897 +0.03(+1.54%)
May 01, 2002 2.190 2.259 2.190 2.259 2,157 +0.04(+1.88%)
Apr 30, 2002 2.141 2.259 2.141 2.218 5,897 +0.06(+2.57%)
Apr 29, 2002 2.127 2.169 2.127 2.162 5,753 +0.01(+0.32%)
Apr 26, 2002 2.190 2.190 2.155 2.155 46,461 -0.07(-3.12%)
Apr 25, 2002 2.225 2.225 2.120 2.225 82,421 +0.01(+0.63%)
Apr 24, 2002 2.190 2.211 2.155 2.211 32,652 -0.01(-0.63%)
Apr 23, 2002 2.232 2.232 2.169 2.225 78,106 -0.01(-0.31%)
Apr 22, 2002 2.225 2.239 2.225 2.232 19,994 +0.01(+0.31%)
Apr 19, 2002 2.225 2.246 2.120 2.225 342,776 -0.01(-0.62%)
Apr 18, 2002 2.280 2.280 2.225 2.239 198,933 -0.06(-2.42%)
Apr 17, 2002 2.204 2.294 2.176 2.294 11,795 +0.10(+4.76%)
Apr 16, 2002 2.190 2.190 2.190 2.190 3,020 +0.00(+0.00%)
Apr 15, 2002 2.155 2.211 2.100 2.190 15,391 +0.00(+0.00%)
Apr 12, 2002 2.190 2.190 2.155 2.190 3,596 -0.02(-0.94%)
Apr 11, 2002 2.294 2.294 2.204 2.211 20,281 -0.12(-5.07%)
Apr 10, 2002 2.266 2.336 2.225 2.329 62,139 -0.01(-0.30%)
Apr 09, 2002 2.315 2.343 2.315 2.336 5,322 +0.01(+0.30%)
Apr 08, 2002 2.378 2.378 2.329 2.329 5,753 -0.05(-2.05%)
Apr 05, 2002 2.419 2.419 2.378 2.378 7,048 -0.01(-0.29%)
Apr 04, 2002 2.398 2.412 2.371 2.385 49,769 +0.02(+0.88%)
Apr 03, 2002 2.392 2.426 2.364 2.364 16,829 +0.00(+0.00%)
Apr 02, 2002 2.294 2.364 2.294 2.364 15,822 +0.07(+3.03%)
Apr 01, 2002 2.252 2.294 2.252 2.294 5,466 +0.04(+1.85%)
Mar 29, 2002 2.225 2.259 2.225 2.252 10,644 +0.00(+0.00%)
Mar 28, 2002 2.225 2.259 2.225 2.252 10,644 +0.02(+0.93%)
Mar 27, 2002 2.225 2.259 2.225 2.232 9,062 -0.01(-0.31%)
Mar 26, 2002 2.259 2.259 2.225 2.239 13,233 -0.02(-0.92%)
Mar 25, 2002 2.225 2.259 2.225 2.259 30,782 +0.00(+0.00%)
Mar 22, 2002 2.259 2.357 2.155 2.259 80,983 -0.03(-1.22%)
Mar 21, 2002 2.100 2.287 2.051 2.287 53,940 +0.22(+10.40%)
Mar 20, 2002 1.891 2.072 1.877 2.072 37,974 +0.22(+11.61%)
Mar 19, 2002 1.877 1.912 1.808 1.856 13,521 +0.08(+4.30%)
Mar 18, 2002 1.752 1.808 1.745 1.780 16,110 +0.03(+1.59%)
Mar 15, 2002 1.641 1.766 1.641 1.752 53,365 +0.12(+7.23%)
Mar 14, 2002 1.641 1.675 1.634 1.634 12,082 -0.01(-0.42%)
Mar 13, 2002 1.599 1.703 1.599 1.641 8,342 +0.01(+0.43%)
Mar 12, 2002 1.696 1.696 1.634 1.634 19,418 -0.07(-4.08%)
Mar 11, 2002 1.703 1.717 1.634 1.703 15,247 +0.00(+0.00%)
Mar 08, 2002 1.668 1.724 1.634 1.703 50,632 +0.06(+3.81%)
Mar 07, 2002 1.703 1.724 1.641 1.641 37,542 -0.07(-4.06%)
Mar 06, 2002 1.710 1.808 1.703 1.710 16,254 -0.03(-1.60%)
Mar 05, 2002 1.738 1.808 1.689 1.738 150,171 -0.04(-2.34%)
Mar 04, 2002 1.773 1.842 1.710 1.780 676,058 -0.02(-1.16%)
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.