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

Miller Industries (NY: MLR )

57.20 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2004 7.672 7.693 7.623 7.630 10,821 -0.06(-0.81%)
Nov 29, 2004 7.797 7.797 7.623 7.693 12,697 -0.10(-1.33%)
Nov 26, 2004 7.797 7.831 7.755 7.797 3,174 -0.03(-0.44%)
Nov 24, 2004 7.623 7.866 7.346 7.831 34,486 +0.04(+0.53%)
Nov 23, 2004 7.270 7.790 7.270 7.790 48,338 +0.53(+7.35%)
Nov 22, 2004 7.173 7.277 7.152 7.256 22,654 +0.05(+0.67%)
Nov 19, 2004 7.332 7.381 7.180 7.208 6,204 -0.07(-0.95%)
Nov 18, 2004 7.000 7.277 7.000 7.277 12,842 +0.28(+3.96%)
Nov 17, 2004 7.007 7.007 6.951 7.000 5,194 -0.03(-0.49%)
Nov 16, 2004 6.861 7.138 6.861 7.034 35,929 +0.24(+3.57%)
Nov 15, 2004 6.653 6.792 6.653 6.792 16,160 +0.21(+3.27%)
Nov 12, 2004 6.653 6.667 6.577 6.577 13,274 -0.08(-1.25%)
Nov 11, 2004 6.653 6.660 6.563 6.660 3,607 +0.06(+0.84%)
Nov 10, 2004 6.438 7.000 6.438 6.605 14,140 +0.23(+3.59%)
Nov 09, 2004 6.376 6.376 6.320 6.376 1,731 +0.07(+1.10%)
Nov 08, 2004 6.223 6.307 6.223 6.307 432 +0.14(+2.25%)
Nov 05, 2004 6.307 6.307 6.029 6.168 13,707 -0.10(-1.66%)
Nov 04, 2004 6.411 6.445 6.272 6.272 7,936 -0.10(-1.63%)
Nov 03, 2004 6.307 6.411 6.307 6.376 3,318 +0.00(+0.00%)
Nov 02, 2004 6.653 6.660 6.376 6.376 25,107 -0.28(-4.17%)
Nov 01, 2004 6.667 6.667 6.646 6.653 19,046 -0.07(-1.03%)
Oct 29, 2004 6.563 6.722 6.542 6.722 20,345 +0.14(+2.11%)
Oct 28, 2004 6.411 6.584 6.411 6.584 26,549 +0.15(+2.37%)
Oct 27, 2004 6.390 6.549 6.390 6.431 24,674 -0.01(-0.22%)
Oct 26, 2004 6.307 6.445 6.307 6.445 11,832 +0.13(+2.09%)
Oct 25, 2004 6.279 6.320 6.244 6.314 11,832 +0.03(+0.55%)
Oct 22, 2004 6.230 6.286 6.230 6.279 11,543 +0.07(+1.12%)
Oct 21, 2004 6.376 6.376 6.203 6.210 39,536 -0.17(-2.71%)
Oct 20, 2004 6.417 6.417 6.376 6.383 11,543 +0.00(+0.00%)
Oct 19, 2004 6.390 6.390 6.369 6.383 5,916 -0.06(-0.97%)
Oct 18, 2004 6.445 6.480 6.424 6.445 16,738 +0.03(+0.43%)
Oct 15, 2004 6.411 6.445 6.369 6.417 12,697 +0.01(+0.11%)
Oct 14, 2004 6.424 6.424 6.411 6.411 1,731 +0.00(+0.00%)
Oct 13, 2004 6.390 6.411 6.390 6.411 2,308 +0.00(+0.00%)
Oct 12, 2004 6.411 6.411 6.341 6.411 24,818 -0.01(-0.11%)
Oct 11, 2004 6.411 6.515 6.411 6.417 34,053 +0.00(+0.00%)
Oct 08, 2004 6.341 6.535 6.341 6.417 36,794 +0.05(+0.76%)
Oct 07, 2004 6.376 6.376 6.334 6.369 21,788 -0.01(-0.11%)
Oct 06, 2004 6.307 6.549 6.237 6.376 37,660 +0.07(+1.10%)
Oct 05, 2004 6.230 6.320 6.223 6.307 27,271 +0.08(+1.34%)
Oct 04, 2004 6.196 6.272 6.196 6.223 115,434 +0.06(+0.90%)
Oct 01, 2004 6.272 6.272 6.168 6.168 205,184 -0.10(-1.66%)
Sep 30, 2004 6.064 6.272 6.064 6.272 11,399 +0.17(+2.84%)
Sep 29, 2004 6.029 6.203 6.029 6.099 187,148 +0.07(+1.15%)
Sep 28, 2004 5.967 6.029 5.960 6.029 4,328 +0.07(+1.16%)
Sep 27, 2004 5.995 6.029 5.953 5.960 8,080 -0.03(-0.58%)
Sep 24, 2004 5.974 6.036 5.960 5.995 5,050 +0.03(+0.58%)
Sep 23, 2004 5.960 5.974 5.925 5.960 35,351 -0.03(-0.58%)
Sep 22, 2004 6.029 6.029 5.995 5.995 1,010 -0.03(-0.57%)
Sep 21, 2004 6.133 6.133 6.029 6.029 6,060 -0.14(-2.25%)
Sep 20, 2004 6.203 6.203 6.168 6.168 4,473 -0.03(-0.45%)
Sep 17, 2004 6.133 6.196 6.133 6.196 1,154 +0.03(+0.45%)
Sep 16, 2004 6.133 6.175 6.133 6.168 1,731 +0.03(+0.57%)
Sep 15, 2004 6.133 6.133 6.133 6.133 144 +0.00(+0.00%)
Sep 14, 2004 6.168 6.203 6.133 6.133 19,479 -0.04(-0.67%)
Sep 13, 2004 6.175 6.196 6.064 6.175 44,586 +0.00(+0.00%)
Sep 10, 2004 6.050 6.286 6.050 6.175 8,946 +0.14(+2.30%)
Sep 09, 2004 6.029 6.036 5.946 6.036 7,358 +0.08(+1.28%)
Sep 08, 2004 5.974 5.974 5.960 5.960 3,318 +0.00(+0.00%)
Sep 07, 2004 6.016 6.057 5.960 5.960 7,647 +0.00(+0.00%)
Sep 03, 2004 6.057 6.085 5.960 5.960 5,627 -0.10(-1.71%)
Sep 02, 2004 6.064 6.092 6.064 6.064 2,308 -0.01(-0.11%)
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.