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 (%)
Sep 30, 2003 2.772 2.807 2.772 2.807 20,489 +0.03(+1.00%)
Sep 29, 2003 2.876 2.876 2.779 2.779 37,949 -0.17(-5.65%)
Sep 26, 2003 2.945 2.945 2.945 2.945 7,503 -0.03(-1.16%)
Sep 25, 2003 2.980 2.980 2.980 2.980 9,667 -0.03(-1.15%)
Sep 24, 2003 2.987 2.987 2.987 3.015 8,513 +0.01(+0.23%)
Sep 23, 2003 3.008 3.008 3.008 3.008 12,842 +0.00(+0.00%)
Sep 22, 2003 3.035 3.035 3.008 3.008 6,637 -0.03(-0.91%)
Sep 19, 2003 2.987 3.035 2.987 3.035 15,872 +0.08(+2.58%)
Sep 18, 2003 2.911 2.980 2.911 2.959 17,603 +0.04(+1.43%)
Sep 17, 2003 2.945 2.980 2.911 2.918 17,315 -0.03(-0.94%)
Sep 16, 2003 3.119 3.119 2.945 2.945 57,428 -0.24(-7.61%)
Sep 15, 2003 3.126 3.188 3.105 3.188 61,468 -0.01(-0.22%)
Sep 12, 2003 2.828 3.264 2.828 3.195 56,562 +0.35(+12.17%)
Sep 11, 2003 2.737 2.848 2.737 2.848 11,399 +0.14(+5.12%)
Sep 10, 2003 2.689 2.751 2.682 2.710 14,429 +0.01(+0.51%)
Sep 09, 2003 2.744 2.744 2.689 2.696 10,677 -0.06(-2.26%)
Sep 08, 2003 2.703 2.772 2.703 2.758 15,872 +0.04(+1.53%)
Sep 05, 2003 2.772 2.772 2.689 2.717 20,056 -0.06(-2.00%)
Sep 04, 2003 2.634 2.772 2.634 2.772 29,580 +0.14(+5.26%)
Sep 03, 2003 2.578 2.634 2.578 2.634 60,458 +0.03(+1.33%)
Sep 02, 2003 2.592 2.613 2.557 2.599 20,922 +0.00(+0.00%)
Aug 29, 2003 2.523 2.599 2.523 2.599 23,519 +0.10(+4.17%)
Aug 28, 2003 2.488 2.495 2.467 2.495 36,506 +0.00(+0.00%)
Aug 27, 2003 2.467 2.509 2.426 2.495 51,079 +0.05(+1.98%)
Aug 26, 2003 2.426 2.446 2.412 2.446 3,463 +0.00(+0.00%)
Aug 25, 2003 2.356 2.446 2.356 2.446 14,140 +0.06(+2.62%)
Aug 22, 2003 2.356 2.391 2.356 2.384 9,811 +0.08(+3.61%)
Aug 21, 2003 2.391 2.391 2.301 2.301 17,748 -0.12(-4.87%)
Aug 20, 2003 2.412 2.460 2.391 2.419 23,086 -0.03(-1.13%)
Aug 19, 2003 2.453 2.453 2.446 2.446 2,308 +0.00(+0.00%)
Aug 18, 2003 2.391 2.446 2.391 2.446 9,956 +0.07(+2.92%)
Aug 15, 2003 2.391 2.391 2.356 2.377 1,875 -0.01(-0.58%)
Aug 14, 2003 2.329 2.391 2.329 2.391 10,100 +0.06(+2.37%)
Aug 13, 2003 2.280 2.336 2.280 2.336 4,617 +0.06(+2.74%)
Aug 12, 2003 2.252 2.287 2.252 2.273 30,590 +0.01(+0.61%)
Aug 11, 2003 2.252 2.259 2.245 2.259 16,738 +0.01(+0.31%)
Aug 08, 2003 2.245 2.259 2.218 2.252 44,875 +0.00(+0.00%)
Aug 07, 2003 2.287 2.322 2.232 2.252 74,599 -0.03(-1.52%)
Aug 06, 2003 2.280 2.287 2.280 2.287 10,100 -0.01(-0.30%)
Aug 05, 2003 2.391 2.391 2.294 2.294 10,100 -0.10(-4.06%)
Aug 04, 2003 2.439 2.439 2.391 2.391 11,254 -0.08(-3.09%)
Aug 01, 2003 2.530 2.530 2.460 2.467 31,600 -0.10(-3.78%)
Jul 31, 2003 2.481 2.564 2.481 2.564 18,758 +0.08(+3.35%)
Jul 30, 2003 2.495 2.495 2.439 2.481 11,254 -0.05(-1.92%)
Jul 29, 2003 2.564 2.599 2.523 2.530 29,868 -0.01(-0.54%)
Jul 28, 2003 2.426 2.564 2.426 2.543 25,972 +0.13(+5.46%)
Jul 25, 2003 2.239 2.412 2.232 2.412 433,745 +0.13(+5.78%)
Jul 24, 2003 2.252 2.280 2.232 2.280 14,285 +0.03(+1.23%)
Jul 23, 2003 2.197 2.252 2.197 2.252 9,379 +0.07(+3.17%)
Jul 22, 2003 2.197 2.197 2.183 2.183 18,758 -0.01(-0.63%)
Jul 21, 2003 2.232 2.239 2.148 2.197 29,724 -0.06(-2.46%)
Jul 18, 2003 2.190 2.252 2.190 2.252 2,885 +0.07(+3.17%)
Jul 17, 2003 2.114 2.183 2.107 2.183 27,992 +0.06(+2.61%)
Jul 16, 2003 2.190 2.190 2.114 2.128 36,794 -0.05(-2.23%)
Jul 15, 2003 2.197 2.204 2.176 2.176 8,224 -0.02(-0.95%)
Jul 14, 2003 2.245 2.252 2.197 2.197 48,049 -0.06(-2.46%)
Jul 11, 2003 2.232 2.252 2.211 2.252 14,862 +0.00(+0.00%)
Jul 10, 2003 2.245 2.287 2.232 2.252 26,405 +0.01(+0.31%)
Jul 09, 2003 2.176 2.245 2.176 2.245 20,345 +0.12(+5.54%)
Jul 08, 2003 2.141 2.148 2.100 2.128 22,509 -0.01(-0.65%)
Jul 07, 2003 2.322 2.322 2.141 2.141 82,102 -0.21(-8.85%)
Jul 03, 2003 2.356 2.356 2.349 2.349 1,875 +0.01(+0.59%)
Jul 02, 2003 2.391 2.391 2.336 2.336 57,284 -0.06(-2.32%)
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.