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, 2008 4.505 4.505 4.470 4.505 8,226 -0.03(-0.61%)
Nov 26, 2008 4.665 4.678 4.263 4.533 20,199 -0.11(-2.39%)
Nov 25, 2008 4.879 4.983 4.630 4.644 93,334 -0.24(-4.83%)
Nov 24, 2008 4.748 4.990 4.623 4.879 36,349 +0.16(+3.38%)
Nov 21, 2008 4.470 4.769 4.470 4.720 79,000 +0.30(+6.74%)
Nov 20, 2008 4.464 4.498 4.332 4.422 44,107 -0.08(-1.85%)
Nov 19, 2008 4.699 4.810 4.332 4.505 49,506 -0.17(-3.70%)
Nov 18, 2008 4.401 4.748 4.228 4.678 66,413 +0.24(+5.47%)
Nov 17, 2008 4.235 4.436 4.235 4.436 22,485 +0.20(+4.75%)
Nov 14, 2008 4.034 4.256 4.034 4.235 35,116 +0.12(+2.86%)
Nov 13, 2008 4.096 4.172 3.985 4.117 106,514 +0.03(+0.68%)
Nov 12, 2008 4.055 4.124 4.055 4.089 43,191 +0.02(+0.51%)
Nov 11, 2008 4.089 4.138 4.027 4.068 10,050 -0.07(-1.68%)
Nov 10, 2008 4.013 4.207 3.833 4.138 55,934 +0.33(+8.74%)
Nov 07, 2008 3.736 3.861 3.639 3.805 99,652 +0.07(+1.86%)
Nov 06, 2008 3.812 3.812 3.597 3.736 100,202 -0.07(-1.82%)
Nov 05, 2008 3.930 4.027 3.784 3.805 26,691 -0.19(-4.69%)
Nov 04, 2008 3.978 3.992 3.701 3.992 52,858 +0.06(+1.41%)
Nov 03, 2008 4.186 4.186 3.937 3.937 14,471 -0.29(-6.89%)
Oct 31, 2008 4.075 4.228 4.006 4.228 10,965 +0.16(+3.92%)
Oct 30, 2008 3.902 4.075 3.902 4.068 32,607 +0.21(+5.39%)
Oct 29, 2008 3.757 4.062 3.715 3.861 70,027 +0.14(+3.72%)
Oct 28, 2008 3.791 3.840 3.556 3.722 32,423 -0.06(-1.47%)
Oct 27, 2008 3.673 3.784 3.653 3.777 20,574 +0.20(+5.62%)
Oct 24, 2008 3.535 3.660 3.535 3.576 8,617 -0.01(-0.39%)
Oct 23, 2008 3.583 3.618 3.493 3.590 17,746 +0.01(+0.39%)
Oct 22, 2008 3.327 3.660 3.327 3.576 17,385 -0.08(-2.27%)
Oct 21, 2008 3.764 3.840 3.646 3.660 62,372 -0.09(-2.40%)
Oct 20, 2008 3.770 3.812 3.639 3.750 55,677 +0.08(+2.27%)
Oct 17, 2008 3.666 3.673 3.465 3.666 65,039 +0.02(+0.57%)
Oct 16, 2008 3.812 3.854 3.465 3.646 30,748 -0.12(-3.13%)
Oct 15, 2008 4.048 4.055 3.764 3.764 18,564 -0.27(-6.70%)
Oct 14, 2008 4.103 4.214 4.027 4.034 31,262 +0.10(+2.46%)
Oct 13, 2008 3.465 3.944 3.438 3.937 83,581 +0.46(+13.37%)
Oct 10, 2008 3.923 4.006 2.946 3.472 161,336 -0.55(-13.62%)
Oct 09, 2008 4.297 4.346 3.999 4.020 31,216 -0.15(-3.49%)
Oct 08, 2008 4.297 4.297 4.159 4.166 34,944 -0.15(-3.53%)
Oct 07, 2008 4.769 4.769 4.290 4.318 64,617 -0.35(-7.43%)
Oct 06, 2008 4.644 4.720 4.526 4.665 47,755 +0.03(+0.75%)
Oct 03, 2008 4.644 4.713 4.609 4.630 0 -0.07(-1.47%)
Oct 02, 2008 4.852 4.852 4.595 4.699 26,472 -0.08(-1.74%)
Oct 01, 2008 5.184 5.254 4.782 4.782 32,399 -0.35(-6.88%)
Sep 30, 2008 5.441 5.441 5.032 5.136 53,941 -0.27(-5.00%)
Sep 29, 2008 5.150 5.406 4.921 5.406 73,582 +0.20(+3.86%)
Sep 26, 2008 5.171 5.233 5.136 5.205 0 -0.09(-1.70%)
Sep 25, 2008 5.482 5.482 5.254 5.295 44,690 -0.26(-4.62%)
Sep 24, 2008 5.566 5.635 5.441 5.552 105,591 -0.06(-1.11%)
Sep 23, 2008 5.586 5.725 5.586 5.614 85,093 +0.00(+0.00%)
Sep 22, 2008 5.857 5.857 5.545 5.614 102,910 -0.28(-4.71%)
Sep 19, 2008 5.704 5.891 5.614 5.891 0 +0.28(+5.07%)
Sep 18, 2008 5.607 5.635 5.579 5.607 50,849 -0.01(-0.12%)
Sep 17, 2008 5.579 5.656 5.545 5.614 32,852 -0.01(-0.25%)
Sep 16, 2008 5.579 5.676 5.531 5.628 19,506 -0.01(-0.25%)
Sep 15, 2008 5.877 5.877 5.448 5.642 87,794 -0.25(-4.24%)
Sep 12, 2008 5.774 5.905 5.746 5.891 18,975 +0.10(+1.80%)
Sep 11, 2008 5.822 5.836 5.725 5.787 21,237 +0.00(+0.00%)
Sep 10, 2008 5.919 5.947 5.787 5.787 21,943 -0.10(-1.76%)
Sep 09, 2008 5.968 6.023 5.801 5.891 92,745 -0.10(-1.73%)
Sep 08, 2008 6.078 6.078 5.919 5.995 19,086 -0.08(-1.37%)
Sep 05, 2008 6.065 6.148 5.988 6.078 0 +0.01(+0.23%)
Sep 04, 2008 5.943 6.078 5.898 6.065 42,418 +0.08(+1.39%)
Sep 03, 2008 5.940 6.009 5.822 5.981 25,918 +0.04(+0.70%)
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.