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 (%)
May 31, 2002 2.495 2.564 2.495 2.564 6,925 +0.22(+9.47%)
May 28, 2002 2.467 2.467 2.322 2.343 30,587 -0.12(-4.79%)
May 27, 2002 2.467 2.474 2.461 2.461 2,741 +0.00(+0.00%)
May 24, 2002 2.467 2.474 2.461 2.461 2,741 +0.03(+1.43%)
May 23, 2002 2.461 2.461 2.426 2.426 1,875 -0.07(-2.78%)
May 22, 2002 2.461 2.495 2.426 2.495 28,855 +0.00(+0.00%)
May 21, 2002 2.426 2.495 2.426 2.495 41,119 +0.06(+2.27%)
May 20, 2002 2.530 2.530 2.426 2.440 21,930 -0.12(-4.86%)
May 17, 2002 2.266 2.564 2.266 2.564 51,796 +0.28(+12.12%)
May 16, 2002 2.253 2.287 2.253 2.287 5,771 +0.03(+1.54%)
May 15, 2002 2.218 2.273 2.218 2.253 274,131 +0.00(+0.00%)
May 14, 2002 2.253 2.260 2.246 2.253 16,303 +0.00(+0.00%)
May 13, 2002 2.260 2.260 2.253 2.253 5,626 -0.01(-0.31%)
May 10, 2002 2.287 2.287 2.260 2.260 5,194 -0.03(-1.21%)
May 09, 2002 2.322 2.322 2.287 2.287 2,741 -0.03(-1.49%)
May 08, 2002 2.287 2.350 2.253 2.322 17,457 +0.00(+0.00%)
May 07, 2002 2.322 2.329 2.273 2.322 8,368 +0.00(+0.00%)
May 06, 2002 2.322 2.350 2.322 2.322 5,482 +0.00(+0.00%)
May 03, 2002 2.287 2.322 2.287 2.322 36,214 +0.03(+1.51%)
May 02, 2002 2.253 2.315 2.253 2.287 5,915 +0.03(+1.54%)
May 01, 2002 2.183 2.253 2.183 2.253 2,164 +0.04(+1.88%)
Apr 30, 2002 2.135 2.253 2.135 2.211 5,915 +0.06(+2.57%)
Apr 29, 2002 2.121 2.162 2.121 2.156 5,771 +0.01(+0.32%)
Apr 26, 2002 2.183 2.183 2.149 2.149 46,602 -0.07(-3.12%)
Apr 25, 2002 2.218 2.218 2.114 2.218 82,672 +0.01(+0.63%)
Apr 24, 2002 2.183 2.204 2.149 2.204 32,751 -0.01(-0.63%)
Apr 23, 2002 2.225 2.225 2.162 2.218 78,343 -0.01(-0.31%)
Apr 22, 2002 2.218 2.232 2.218 2.225 20,054 +0.01(+0.31%)
Apr 19, 2002 2.218 2.239 2.114 2.218 343,818 -0.01(-0.62%)
Apr 18, 2002 2.273 2.273 2.218 2.232 199,538 -0.06(-2.42%)
Apr 17, 2002 2.197 2.287 2.169 2.287 11,830 +0.10(+4.76%)
Apr 16, 2002 2.183 2.183 2.183 2.183 3,029 +0.00(+0.00%)
Apr 15, 2002 2.149 2.204 2.093 2.183 15,437 +0.00(+0.00%)
Apr 12, 2002 2.183 2.183 2.149 2.183 3,606 -0.02(-0.94%)
Apr 11, 2002 2.287 2.287 2.197 2.204 20,343 -0.12(-5.07%)
Apr 10, 2002 2.260 2.329 2.218 2.322 62,328 -0.01(-0.30%)
Apr 09, 2002 2.308 2.336 2.308 2.329 5,338 +0.01(+0.30%)
Apr 08, 2002 2.370 2.370 2.322 2.322 5,771 -0.05(-2.05%)
Apr 05, 2002 2.412 2.412 2.370 2.370 7,069 -0.01(-0.29%)
Apr 04, 2002 2.391 2.405 2.363 2.377 49,920 +0.02(+0.88%)
Apr 03, 2002 2.384 2.419 2.357 2.357 16,880 +0.00(+0.00%)
Apr 02, 2002 2.287 2.357 2.287 2.357 15,870 +0.07(+3.03%)
Apr 01, 2002 2.246 2.287 2.246 2.287 5,482 +0.04(+1.85%)
Mar 29, 2002 2.218 2.253 2.218 2.246 10,676 +0.00(+0.00%)
Mar 28, 2002 2.218 2.253 2.218 2.246 10,676 +0.02(+0.93%)
Mar 27, 2002 2.218 2.253 2.218 2.225 9,089 -0.01(-0.31%)
Mar 26, 2002 2.253 2.253 2.218 2.232 13,273 -0.02(-0.92%)
Mar 25, 2002 2.218 2.253 2.218 2.253 30,875 +0.00(+0.00%)
Mar 22, 2002 2.253 2.350 2.149 2.253 81,229 -0.03(-1.22%)
Mar 21, 2002 2.093 2.280 2.045 2.280 54,104 +0.21(+10.40%)
Mar 20, 2002 1.885 2.065 1.871 2.065 38,089 +0.21(+11.61%)
Mar 19, 2002 1.871 1.906 1.802 1.851 13,562 +0.08(+4.30%)
Mar 18, 2002 1.747 1.802 1.740 1.774 16,159 +0.03(+1.59%)
Mar 15, 2002 1.636 1.760 1.636 1.747 53,527 +0.12(+7.23%)
Mar 14, 2002 1.636 1.670 1.629 1.629 12,119 -0.01(-0.42%)
Mar 13, 2002 1.594 1.698 1.594 1.636 8,368 +0.01(+0.43%)
Mar 12, 2002 1.691 1.691 1.629 1.629 19,477 -0.07(-4.08%)
Mar 11, 2002 1.698 1.712 1.629 1.698 15,293 +0.00(+0.00%)
Mar 08, 2002 1.663 1.719 1.629 1.698 50,786 +0.06(+3.81%)
Mar 07, 2002 1.698 1.719 1.636 1.636 37,656 -0.07(-4.07%)
Mar 06, 2002 1.705 1.802 1.698 1.705 16,303 -0.03(-1.60%)
Mar 05, 2002 1.733 1.802 1.684 1.733 150,627 -0.04(-2.34%)
Mar 04, 2002 1.767 1.837 1.705 1.774 678,114 -0.02(-1.16%)
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.