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

Miller Industries (NY: MLR )

59.35 +0.82 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 8.342 8.342 8.287 8.308 64,585 +0.03(+0.34%)
May 27, 2005 8.162 8.280 8.162 8.280 18,699 +0.11(+1.36%)
May 26, 2005 7.953 8.169 7.925 8.169 18,555 +0.17(+2.17%)
May 25, 2005 7.835 7.995 7.786 7.995 6,185 +0.17(+2.22%)
May 24, 2005 7.654 7.821 7.654 7.821 3,452 +0.13(+1.72%)
May 23, 2005 7.717 7.717 7.647 7.689 11,075 -0.03(-0.36%)
May 20, 2005 7.599 7.724 7.578 7.717 7,335 +0.07(+0.91%)
May 19, 2005 7.710 7.710 7.647 7.647 5,466 +0.01(+0.09%)
May 18, 2005 7.682 7.717 7.640 7.640 7,048 +0.03(+0.37%)
May 17, 2005 7.647 7.682 7.599 7.612 17,836 -0.01(-0.18%)
May 16, 2005 7.501 7.661 7.501 7.626 9,637 +0.06(+0.83%)
May 13, 2005 7.543 7.571 7.494 7.564 11,363 +0.06(+0.74%)
May 12, 2005 7.647 7.752 7.439 7.508 26,898 -0.13(-1.64%)
May 11, 2005 8.398 8.412 6.883 7.633 127,588 -0.78(-9.26%)
May 10, 2005 8.391 8.412 8.342 8.412 11,363 +0.03(+0.33%)
May 09, 2005 8.342 8.454 8.315 8.384 16,685 -0.01(-0.17%)
May 06, 2005 8.447 8.482 8.384 8.398 15,966 -0.11(-1.31%)
May 05, 2005 8.447 8.523 8.412 8.509 20,281 +0.03(+0.33%)
May 04, 2005 8.342 8.551 8.308 8.482 20,137 +0.14(+1.67%)
May 03, 2005 8.551 8.551 8.342 8.342 42,001 -0.25(-2.91%)
May 02, 2005 8.669 8.690 8.572 8.593 26,754 -0.10(-1.12%)
Apr 29, 2005 8.412 8.690 8.412 8.690 25,172 +0.29(+3.39%)
Apr 28, 2005 8.342 8.405 8.342 8.405 14,528 +0.07(+0.83%)
Apr 27, 2005 8.308 8.336 8.224 8.336 15,103 +0.03(+0.33%)
Apr 26, 2005 8.398 8.419 8.308 8.308 12,226 -0.16(-1.89%)
Apr 25, 2005 8.468 8.482 8.377 8.468 23,877 -0.07(-0.81%)
Apr 22, 2005 8.551 8.551 8.342 8.537 19,418 -0.02(-0.24%)
Apr 21, 2005 8.482 8.579 8.482 8.558 17,261 +0.10(+1.15%)
Apr 20, 2005 8.454 8.537 8.447 8.461 9,781 +0.01(+0.16%)
Apr 19, 2005 8.308 8.461 8.266 8.447 12,801 +0.07(+0.83%)
Apr 18, 2005 8.447 8.482 8.377 8.377 10,500 -0.09(-1.07%)
Apr 15, 2005 8.516 8.516 8.412 8.468 11,507 -0.01(-0.16%)
Apr 14, 2005 8.516 8.586 8.301 8.482 38,981 +0.03(+0.41%)
Apr 13, 2005 8.342 8.530 8.342 8.447 22,727 +0.03(+0.41%)
Apr 12, 2005 8.412 8.426 8.134 8.412 29,631 -0.03(-0.41%)
Apr 11, 2005 8.454 8.516 8.315 8.447 16,254 +0.06(+0.75%)
Apr 08, 2005 8.551 8.572 8.377 8.384 5,178 -0.20(-2.35%)
Apr 07, 2005 8.822 8.822 8.586 8.586 22,007 -0.31(-3.44%)
Apr 06, 2005 8.933 8.933 8.864 8.892 1,006 -0.11(-1.24%)
Apr 05, 2005 8.871 9.003 8.801 9.003 19,131 +0.10(+1.09%)
Apr 04, 2005 8.683 8.968 8.586 8.906 39,125 +0.22(+2.56%)
Apr 01, 2005 8.968 8.968 8.655 8.683 47,467 -0.31(-3.48%)
Mar 31, 2005 8.996 9.003 8.940 8.996 36,679 -0.01(-0.08%)
Mar 30, 2005 8.843 9.038 8.843 9.003 15,391 +0.14(+1.57%)
Mar 29, 2005 9.003 9.010 8.857 8.864 7,335 -0.10(-1.16%)
Mar 28, 2005 8.864 8.968 8.718 8.968 14,384 +0.03(+0.39%)
Mar 24, 2005 8.829 8.933 8.829 8.933 3,596 +0.15(+1.66%)
Mar 23, 2005 8.975 8.975 8.516 8.787 97,237 -0.18(-2.02%)
Mar 22, 2005 9.059 9.107 8.968 8.968 3,308 -0.16(-1.75%)
Mar 21, 2005 9.010 9.135 8.892 9.128 23,158 +0.05(+0.54%)
Mar 18, 2005 9.031 9.177 9.003 9.079 213,605 +0.12(+1.32%)
Mar 17, 2005 8.940 8.996 8.814 8.961 19,562 +0.09(+1.02%)
Mar 16, 2005 8.982 8.996 8.829 8.871 18,411 -0.15(-1.62%)
Mar 15, 2005 9.072 9.107 8.906 9.017 34,665 +0.12(+1.33%)
Mar 14, 2005 8.662 8.926 8.627 8.899 20,857 +0.27(+3.14%)
Mar 11, 2005 8.774 8.899 8.621 8.627 6,041 -0.22(-2.44%)
Mar 10, 2005 8.690 8.899 8.551 8.843 14,240 +0.12(+1.35%)
Mar 09, 2005 8.690 8.760 8.342 8.725 25,316 -0.27(-3.01%)
Mar 08, 2005 9.059 9.142 8.627 8.996 26,466 -0.13(-1.45%)
Mar 07, 2005 9.211 9.274 9.038 9.128 11,219 -0.13(-1.43%)
Mar 04, 2005 9.316 9.330 9.198 9.260 3,883 -0.13(-1.33%)
Mar 03, 2005 9.413 9.566 9.351 9.385 6,329 -0.03(-0.30%)
Mar 02, 2005 9.434 9.552 9.281 9.413 15,822 -0.08(-0.81%)
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.