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

Miller Industries (NY: MLR )

60.80 +1.56 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2010 9.365 9.554 9.323 9.484 31,374 +0.22(+2.35%)
Sep 29, 2010 9.295 9.344 9.049 9.267 53,775 -0.06(-0.68%)
Sep 28, 2010 9.687 9.687 9.189 9.330 64,495 -0.31(-3.20%)
Sep 27, 2010 9.736 9.736 9.540 9.638 28,233 -0.08(-0.79%)
Sep 24, 2010 9.196 9.715 9.168 9.715 59,650 +0.67(+7.36%)
Sep 23, 2010 9.112 9.259 9.014 9.049 554 -0.20(-2.12%)
Sep 22, 2010 9.568 9.582 9.119 9.245 39,142 -0.38(-3.93%)
Sep 21, 2010 9.722 9.820 9.603 9.624 43,730 -0.11(-1.15%)
Sep 20, 2010 9.400 9.743 9.217 9.736 41,933 +0.38(+4.04%)
Sep 17, 2010 9.358 9.561 9.196 9.358 74,467 -0.43(-4.44%)
Sep 15, 2010 9.596 10.05 9.519 9.792 57,432 +0.20(+2.05%)
Sep 14, 2010 9.435 9.736 9.372 9.596 79,157 +0.13(+1.41%)
Sep 13, 2010 9.175 9.498 8.972 9.463 55,049 +0.45(+4.98%)
Sep 10, 2010 9.105 9.252 8.909 9.014 53,424 -0.07(-0.77%)
Sep 09, 2010 9.358 9.358 9.063 9.084 42,648 -0.12(-1.29%)
Sep 08, 2010 9.238 9.351 9.105 9.203 80,078 -0.03(-0.30%)
Sep 07, 2010 9.435 9.470 9.175 9.231 455 -0.32(-3.30%)
Sep 03, 2010 9.456 9.589 9.119 9.547 79,114 +0.20(+2.18%)
Sep 02, 2010 9.337 9.386 9.042 9.344 225 -0.06(-0.60%)
Sep 01, 2010 8.762 9.400 8.692 9.400 131,362 +0.76(+8.85%)
Aug 31, 2010 8.636 8.636 8.306 8.636 142 +0.13(+1.48%)
Aug 30, 2010 8.727 8.860 8.439 8.509 52,026 -0.27(-3.11%)
Aug 27, 2010 8.783 8.804 8.278 8.783 82,599 +0.32(+3.81%)
Aug 26, 2010 8.825 8.902 8.439 8.460 318 -0.28(-3.21%)
Aug 25, 2010 8.355 8.762 7.998 8.741 315 +0.36(+4.26%)
Aug 24, 2010 8.552 8.552 8.355 8.383 1,281 -0.25(-2.84%)
Aug 23, 2010 8.867 8.895 8.601 8.629 75,890 -0.23(-2.61%)
Aug 20, 2010 8.748 8.881 8.502 8.860 80,931 +0.06(+0.64%)
Aug 19, 2010 9.098 9.112 8.643 8.804 1,101 -0.35(-3.83%)
Aug 18, 2010 9.126 9.175 8.762 9.154 4,879 +0.05(+0.54%)
Aug 17, 2010 9.189 9.259 9.021 9.105 760 -0.01(-0.15%)
Aug 16, 2010 9.154 9.238 8.986 9.119 155,964 -0.04(-0.46%)
Aug 13, 2010 9.161 9.400 9.133 9.161 74,106 -0.30(-3.19%)
Aug 12, 2010 9.351 9.540 9.147 9.463 189 -0.01(-0.15%)
Aug 11, 2010 9.974 9.981 9.456 9.477 1,379 -0.67(-6.63%)
Aug 10, 2010 10.32 10.32 10.03 10.15 108,805 -0.23(-2.23%)
Aug 09, 2010 9.925 10.41 9.890 10.38 82,047 +0.51(+5.18%)
Aug 06, 2010 9.869 9.883 9.098 9.869 124,728 +0.58(+6.26%)
Aug 05, 2010 9.848 9.932 9.091 9.288 82,564 +0.02(+0.23%)
Aug 04, 2010 9.785 10.04 9.224 9.267 74,243 -0.55(-5.64%)
Aug 03, 2010 9.894 10.07 9.722 9.820 57,105 -0.11(-1.06%)
Aug 02, 2010 9.512 9.939 9.463 9.925 65,385 +0.55(+5.91%)
Jul 30, 2010 9.372 9.477 9.196 9.372 44,554 -0.08(-0.89%)
Jul 29, 2010 9.771 9.827 9.435 9.456 45,509 -0.20(-2.03%)
Jul 28, 2010 9.652 9.687 9.533 9.652 510 +0.06(+0.58%)
Jul 27, 2010 9.624 9.757 9.568 9.596 63,447 -0.01(-0.15%)
Jul 26, 2010 9.666 9.785 9.575 9.610 109,711 -0.06(-0.65%)
Jul 23, 2010 9.638 9.810 9.617 9.673 62,381 -0.03(-0.29%)
Jul 22, 2010 9.666 9.729 9.589 9.701 72,948 +0.16(+1.69%)
Jul 21, 2010 9.841 9.855 9.463 9.540 70,601 -0.24(-2.44%)
Jul 20, 2010 9.372 9.792 9.302 9.778 73,121 +0.30(+3.18%)
Jul 19, 2010 9.526 9.631 9.323 9.477 91,058 +0.00(+0.00%)
Jul 16, 2010 9.477 9.925 9.470 9.477 84,986 -0.48(-4.86%)
Jul 15, 2010 10.07 10.14 9.883 9.960 35,192 -0.09(-0.91%)
Jul 14, 2010 10.11 10.23 9.939 10.05 102,151 -0.07(-0.69%)
Jul 13, 2010 10.12 10.19 9.750 10.12 1,249 +0.27(+2.70%)
Jul 12, 2010 9.827 10.02 9.764 9.855 71,573 -0.03(-0.28%)
Jul 09, 2010 9.883 9.939 9.259 9.883 143,164 +0.46(+4.83%)
Jul 08, 2010 9.428 9.456 9.021 9.428 379 +0.34(+3.70%)
Jul 07, 2010 8.825 9.105 8.495 9.091 143,454 +0.32(+3.59%)
Jul 06, 2010 8.776 9.196 8.713 8.776 639 -0.24(-2.64%)
Jul 02, 2010 9.014 9.379 8.797 9.014 109,899 -0.29(-3.09%)
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.