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, 2007 9.321 9.384 9.009 9.030 63,489 -0.13(-1.44%)
Nov 29, 2007 9.481 9.481 9.100 9.162 60,170 -0.36(-3.78%)
Nov 28, 2007 8.732 9.550 8.628 9.522 208,215 +0.94(+10.99%)
Nov 27, 2007 8.510 8.815 8.441 8.580 73,300 +0.07(+0.81%)
Nov 26, 2007 8.850 9.460 8.462 8.510 70,415 -0.36(-4.06%)
Nov 23, 2007 8.524 8.871 8.524 8.871 29,724 +0.40(+4.66%)
Nov 21, 2007 8.545 8.677 8.316 8.476 59,593 -0.14(-1.61%)
Nov 20, 2007 8.524 8.871 8.455 8.614 104,323 +0.08(+0.97%)
Nov 19, 2007 8.524 8.684 8.504 8.531 84,555 -0.14(-1.60%)
Nov 16, 2007 8.885 8.933 8.490 8.670 112,404 -0.21(-2.42%)
Nov 15, 2007 8.566 8.947 8.372 8.885 73,300 +0.30(+3.47%)
Nov 14, 2007 8.580 9.058 8.531 8.587 103,458 -0.10(-1.12%)
Nov 13, 2007 8.663 8.732 8.559 8.684 324,082 +0.01(+0.08%)
Nov 12, 2007 8.607 8.975 8.607 8.677 100,283 +0.03(+0.32%)
Nov 09, 2007 8.614 8.795 8.122 8.649 199,557 -0.09(-1.03%)
Nov 08, 2007 8.836 9.009 8.656 8.739 108,508 -0.14(-1.56%)
Nov 07, 2007 9.314 9.321 8.871 8.878 123,947 -0.44(-4.76%)
Nov 06, 2007 9.356 9.689 9.183 9.321 87,730 -0.18(-1.90%)
Nov 05, 2007 9.890 10.09 9.259 9.501 252,657 -0.49(-4.86%)
Nov 02, 2007 10.04 10.19 9.765 9.987 52,811 +0.10(+0.98%)
Nov 01, 2007 9.938 10.04 9.779 9.890 177,769 -0.17(-1.65%)
Oct 31, 2007 10.11 10.33 9.903 10.06 76,186 -0.03(-0.34%)
Oct 30, 2007 10.39 10.40 10.06 10.09 60,603 -0.30(-2.93%)
Oct 29, 2007 10.85 10.92 10.31 10.40 82,391 -0.42(-3.85%)
Oct 26, 2007 10.86 10.94 10.69 10.81 68,827 +0.14(+1.30%)
Oct 25, 2007 10.86 11.02 10.44 10.67 56,562 -0.17(-1.60%)
Oct 24, 2007 11.01 11.12 10.78 10.85 86,287 -0.23(-2.07%)
Oct 23, 2007 10.81 11.29 10.76 11.07 97,830 +0.38(+3.56%)
Oct 22, 2007 10.64 10.93 10.64 10.69 122,216 -0.11(-1.03%)
Oct 19, 2007 11.59 11.59 10.62 10.80 94,079 -0.83(-7.15%)
Oct 18, 2007 11.71 11.77 11.51 11.64 76,619 -0.14(-1.18%)
Oct 17, 2007 11.98 11.98 11.71 11.77 136,068 -0.08(-0.64%)
Oct 16, 2007 12.04 12.17 11.79 11.85 111,105 -0.22(-1.84%)
Oct 15, 2007 12.39 12.44 11.81 12.07 91,049 -0.33(-2.68%)
Oct 12, 2007 12.20 12.47 12.13 12.41 69,116 +0.20(+1.65%)
Oct 11, 2007 12.47 12.47 11.96 12.20 57,861 -0.27(-2.17%)
Oct 10, 2007 12.37 12.47 12.27 12.47 37,083 +0.00(+0.00%)
Oct 09, 2007 12.43 12.48 12.20 12.47 53,099 +0.05(+0.39%)
Oct 08, 2007 12.44 12.44 12.18 12.43 91,049 -0.01(-0.11%)
Oct 05, 2007 12.13 12.50 11.95 12.44 99,273 +0.35(+2.87%)
Oct 04, 2007 12.00 12.12 11.93 12.09 51,945 +0.16(+1.34%)
Oct 03, 2007 11.87 12.09 11.84 11.93 71,280 -0.02(-0.17%)
Oct 02, 2007 12.03 12.13 11.81 11.95 76,331 -0.02(-0.17%)
Oct 01, 2007 11.79 12.20 11.79 11.98 148,333 +0.11(+0.93%)
Sep 28, 2007 12.07 12.18 11.79 11.86 99,273 -0.32(-2.62%)
Sep 27, 2007 11.92 12.18 11.78 12.18 99,850 +0.27(+2.27%)
Sep 26, 2007 12.23 12.47 11.81 11.91 96,820 -0.27(-2.22%)
Sep 25, 2007 11.93 12.30 11.80 12.18 68,394 +0.19(+1.62%)
Sep 24, 2007 12.24 12.24 11.82 11.99 56,274 -0.10(-0.80%)
Sep 21, 2007 12.25 12.29 11.78 12.09 115,867 -0.05(-0.40%)
Sep 20, 2007 12.43 12.43 11.94 12.13 44,875 -0.33(-2.67%)
Sep 19, 2007 12.63 12.63 12.20 12.47 78,206 -0.02(-0.17%)
Sep 18, 2007 11.82 12.60 11.78 12.49 153,816 +0.71(+6.00%)
Sep 17, 2007 11.91 12.02 11.77 11.78 127,555 -0.14(-1.16%)
Sep 14, 2007 11.94 12.23 11.77 11.92 83,401 -0.17(-1.43%)
Sep 13, 2007 10.71 12.20 10.68 12.09 234,043 +1.43(+13.38%)
Sep 12, 2007 11.54 11.54 10.55 10.67 109,807 -0.90(-7.79%)
Sep 11, 2007 11.35 11.59 11.19 11.57 78,062 +0.34(+3.02%)
Sep 10, 2007 12.10 12.13 11.16 11.23 119,041 -0.78(-6.52%)
Sep 07, 2007 12.28 12.30 11.91 12.01 121,206 -0.42(-3.40%)
Sep 06, 2007 12.27 12.44 12.13 12.43 157,568 +0.19(+1.53%)
Sep 05, 2007 12.17 12.37 12.15 12.25 315,713 -0.04(-0.34%)
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.