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

Miller Industries (NY: MLR )

57.17 -2.00 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2010 9.496 9.818 9.419 9.797 105,586 +0.19(+1.96%)
Nov 29, 2010 9.671 9.755 9.559 9.608 36,788 -0.11(-1.15%)
Nov 26, 2010 9.566 9.822 9.468 9.720 21,541 +0.07(+0.72%)
Nov 24, 2010 9.524 9.650 9.650 9.650 55,643 +0.23(+2.45%)
Nov 23, 2010 9.419 9.475 9.384 9.419 51,530 -0.13(-1.39%)
Nov 22, 2010 9.615 9.664 9.489 9.552 26,502 -0.13(-1.37%)
Nov 19, 2010 9.510 9.699 9.412 9.685 91,691 +0.15(+1.54%)
Nov 18, 2010 9.636 9.699 9.419 9.538 47,216 +0.07(+0.74%)
Nov 17, 2010 9.601 9.601 9.419 9.468 64,216 -0.08(-0.81%)
Nov 16, 2010 9.783 10.01 9.475 9.545 43,302 -0.32(-3.26%)
Nov 15, 2010 9.929 9.992 9.832 9.866 59,388 +0.05(+0.50%)
Nov 12, 2010 9.859 10.01 9.818 9.818 55,786 -0.10(-1.06%)
Nov 11, 2010 9.929 9.968 9.915 9.922 26,780 -0.11(-1.11%)
Nov 10, 2010 9.748 10.06 9.748 10.03 33,314 +0.15(+1.48%)
Nov 09, 2010 9.880 10.10 9.866 9.887 33,171 -0.15(-1.53%)
Nov 08, 2010 9.894 10.12 9.894 10.04 39,590 +0.05(+0.49%)
Nov 05, 2010 9.957 10.03 9.922 9.992 52,104 -0.05(-0.49%)
Nov 04, 2010 9.804 10.06 9.804 10.04 53,154 +0.27(+2.79%)
Nov 03, 2010 9.783 9.811 9.692 9.769 18,323 -0.03(-0.29%)
Nov 02, 2010 9.496 9.838 9.496 9.797 33,604 +0.43(+4.55%)
Nov 01, 2010 9.475 9.475 9.112 9.370 36,427 -0.03(-0.37%)
Oct 29, 2010 9.175 9.482 9.175 9.405 23,752 +0.16(+1.74%)
Oct 28, 2010 9.545 9.545 9.224 9.245 28,891 -0.18(-1.93%)
Oct 27, 2010 9.685 9.685 9.412 9.426 36,854 -0.16(-1.68%)
Oct 25, 2010 9.531 9.671 9.482 9.587 18,185 +0.13(+1.33%)
Oct 22, 2010 9.762 9.762 9.189 9.461 50,306 -0.24(-2.52%)
Oct 21, 2010 9.957 9.957 9.468 9.706 43,233 -0.29(-2.87%)
Oct 20, 2010 9.832 10.02 9.734 9.992 17,200 +0.25(+2.58%)
Oct 19, 2010 9.859 10.08 9.664 9.741 54,431 -0.38(-3.80%)
Oct 18, 2010 9.964 10.12 9.957 10.12 29,778 +0.14(+1.40%)
Oct 15, 2010 10.17 10.18 9.912 9.985 41,423 -0.11(-1.11%)
Oct 14, 2010 10.09 10.17 9.845 10.10 104,135 +0.06(+0.63%)
Oct 13, 2010 9.922 10.06 9.894 10.03 154,601 +0.07(+0.70%)
Oct 12, 2010 9.859 9.992 9.762 9.964 57,971 +0.01(+0.14%)
Oct 11, 2010 9.783 9.978 9.776 9.950 35,796 +0.10(+1.06%)
Oct 08, 2010 9.845 9.943 9.608 9.845 30,150 +0.21(+2.18%)
Oct 07, 2010 9.671 9.783 9.552 9.636 286 -0.02(-0.22%)
Oct 06, 2010 9.538 9.737 9.538 9.657 32,929 +0.03(+0.36%)
Oct 05, 2010 9.245 9.657 9.168 9.622 42,810 +0.50(+5.44%)
Oct 04, 2010 9.573 9.573 9.098 9.126 22,743 -0.37(-3.90%)
Oct 01, 2010 9.496 9.538 9.168 9.496 28,971 +0.04(+0.44%)
Sep 30, 2010 9.335 9.524 9.293 9.454 31,473 +0.22(+2.34%)
Sep 29, 2010 9.266 9.314 9.021 9.238 53,944 -0.06(-0.68%)
Sep 28, 2010 9.657 9.657 9.161 9.300 64,697 -0.31(-3.20%)
Sep 27, 2010 9.706 9.706 9.510 9.608 28,321 -0.08(-0.79%)
Sep 24, 2010 9.168 9.685 9.140 9.685 59,837 +0.66(+7.36%)
Sep 23, 2010 9.084 9.231 8.986 9.021 556 -0.20(-2.12%)
Sep 22, 2010 9.538 9.552 9.091 9.217 39,265 -0.38(-3.93%)
Sep 21, 2010 9.692 9.790 9.573 9.594 43,867 -0.11(-1.15%)
Sep 20, 2010 9.370 9.713 9.189 9.706 42,064 +0.38(+4.04%)
Sep 17, 2010 9.328 9.531 9.168 9.328 74,701 -0.43(-4.44%)
Sep 15, 2010 9.566 10.02 9.489 9.762 57,612 +0.20(+2.05%)
Sep 14, 2010 9.405 9.706 9.342 9.566 79,405 +0.13(+1.41%)
Sep 13, 2010 9.147 9.468 8.944 9.433 55,222 +0.45(+4.98%)
Sep 10, 2010 9.077 9.224 8.881 8.986 53,592 -0.07(-0.77%)
Sep 09, 2010 9.328 9.328 9.035 9.056 42,781 -0.12(-1.29%)
Sep 08, 2010 9.210 9.321 9.077 9.175 80,329 -0.03(-0.30%)
Sep 07, 2010 9.405 9.440 9.147 9.203 456 -0.31(-3.30%)
Sep 03, 2010 9.426 9.559 9.091 9.517 79,362 +0.20(+2.18%)
Sep 02, 2010 9.307 9.356 9.014 9.314 226 -0.06(-0.60%)
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.