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 (%)
Nov 28, 2003 4.311 4.311 4.297 4.297 17,313 -0.01(-0.32%)
Nov 26, 2003 4.332 4.332 4.311 4.311 15,005 +0.01(+0.32%)
Nov 25, 2003 4.332 4.332 4.318 4.297 28,711 -0.01(-0.16%)
Nov 24, 2003 4.297 4.318 4.290 4.304 47,323 +0.03(+0.81%)
Nov 21, 2003 4.304 4.367 4.256 4.269 73,005 +0.01(+0.16%)
Nov 20, 2003 3.867 4.263 3.798 4.263 226,951 +0.33(+8.47%)
Nov 19, 2003 3.888 3.930 3.750 3.930 43,572 -0.03(-0.70%)
Nov 18, 2003 4.055 4.055 3.951 3.958 18,179 -0.13(-3.22%)
Nov 17, 2003 4.138 4.138 4.089 4.089 13,129 -0.08(-1.99%)
Nov 14, 2003 4.179 4.221 4.159 4.172 14,139 -0.02(-0.50%)
Nov 13, 2003 4.089 4.228 4.055 4.193 38,522 +0.16(+3.95%)
Nov 12, 2003 4.117 4.117 4.020 4.034 23,950 -0.10(-2.51%)
Nov 11, 2003 4.152 4.152 4.138 4.138 2,452 -0.01(-0.17%)
Nov 10, 2003 4.193 4.193 4.124 4.145 39,388 -0.12(-2.76%)
Nov 07, 2003 4.159 4.325 4.159 4.263 21,786 +0.20(+4.95%)
Nov 06, 2003 4.034 4.062 4.020 4.062 28,711 +0.05(+1.21%)
Nov 05, 2003 4.068 4.027 4.013 4.013 21,930 -0.02(-0.52%)
Nov 04, 2003 4.068 4.068 4.034 4.034 9,955 -0.12(-3.00%)
Nov 03, 2003 4.283 4.283 4.159 4.159 11,975 -0.20(-4.61%)
Oct 31, 2003 4.360 4.360 4.360 4.360 4,761 +0.08(+1.78%)
Oct 30, 2003 4.235 4.283 4.228 4.283 33,328 +0.12(+2.83%)
Oct 29, 2003 4.263 4.263 4.055 4.166 80,796 -0.08(-1.80%)
Oct 28, 2003 4.540 4.547 4.082 4.242 119,752 -0.30(-6.71%)
Oct 27, 2003 3.895 4.852 3.895 4.547 234,742 +0.63(+16.11%)
Oct 24, 2003 3.881 3.916 3.812 3.916 23,229 +0.02(+0.53%)
Oct 23, 2003 3.590 4.124 3.590 3.895 53,816 +0.29(+8.08%)
Oct 22, 2003 3.264 3.604 3.258 3.604 60,308 +0.34(+10.40%)
Oct 21, 2003 3.258 3.306 3.258 3.264 12,408 +0.06(+1.73%)
Oct 20, 2003 3.119 3.223 3.119 3.209 21,497 +0.12(+4.05%)
Oct 17, 2003 3.015 3.015 3.015 3.084 27,124 +0.11(+3.73%)
Oct 16, 2003 2.960 2.973 2.946 2.973 30,298 +0.01(+0.47%)
Oct 15, 2003 2.953 2.960 2.939 2.960 14,139 +0.02(+0.71%)
Oct 14, 2003 2.918 2.946 2.918 2.939 13,418 +0.03(+0.95%)
Oct 13, 2003 2.911 2.911 2.883 2.911 13,850 +0.00(+0.00%)
Oct 10, 2003 2.925 2.925 2.911 2.911 2,597 -0.01(-0.47%)
Oct 09, 2003 2.897 2.911 2.897 2.925 10,965 -0.01(-0.24%)
Oct 08, 2003 2.911 2.932 2.911 2.932 11,686 +0.01(+0.24%)
Oct 07, 2003 2.883 2.925 2.883 2.925 11,975 +0.03(+1.20%)
Oct 06, 2003 2.890 2.890 2.890 2.890 1,875 +0.01(+0.48%)
Oct 03, 2003 2.842 2.897 2.842 2.876 7,935 +0.02(+0.73%)
Oct 02, 2003 2.876 2.876 2.856 2.856 10,099 +0.05(+1.73%)
Oct 01, 2003 2.807 2.807 2.807 2.807 0 +0.00(+0.00%)
Sep 30, 2003 2.772 2.807 2.772 2.807 20,487 +0.03(+1.00%)
Sep 29, 2003 2.876 2.876 2.779 2.779 37,945 -0.17(-5.65%)
Sep 26, 2003 2.946 2.946 2.946 2.946 7,502 -0.03(-1.16%)
Sep 25, 2003 2.980 2.980 2.980 2.980 9,666 -0.03(-1.15%)
Sep 24, 2003 2.987 2.987 2.987 3.015 8,512 +0.01(+0.23%)
Sep 23, 2003 3.008 3.008 3.008 3.008 12,840 +0.00(+0.00%)
Sep 22, 2003 3.036 3.036 3.008 3.008 6,636 -0.03(-0.91%)
Sep 19, 2003 2.987 3.036 2.987 3.036 15,870 +0.08(+2.58%)
Sep 18, 2003 2.911 2.980 2.911 2.960 17,602 +0.04(+1.43%)
Sep 17, 2003 2.946 2.980 2.911 2.918 17,313 -0.03(-0.94%)
Sep 16, 2003 3.119 3.119 2.946 2.946 57,423 -0.24(-7.61%)
Sep 15, 2003 3.126 3.188 3.105 3.188 61,463 -0.01(-0.22%)
Sep 12, 2003 2.828 3.264 2.828 3.195 56,557 +0.35(+12.17%)
Sep 11, 2003 2.738 2.849 2.738 2.849 11,398 +0.14(+5.12%)
Sep 10, 2003 2.689 2.752 2.682 2.710 14,427 +0.01(+0.51%)
Sep 09, 2003 2.745 2.745 2.689 2.696 10,676 -0.06(-2.26%)
Sep 08, 2003 2.703 2.772 2.703 2.759 15,870 +0.04(+1.53%)
Sep 05, 2003 2.772 2.772 2.689 2.717 20,054 -0.06(-2.00%)
Sep 04, 2003 2.634 2.772 2.634 2.772 29,577 +0.14(+5.26%)
Sep 03, 2003 2.578 2.634 2.578 2.634 60,453 +0.03(+1.33%)
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.