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

Miller Industries (NY: MLR )

57.57 -1.60 (-2.70%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
May 30, 2008 7.554 7.776 7.519 7.755 69,493 +0.24(+3.13%)
May 29, 2008 7.422 7.672 7.381 7.519 96,434 +0.06(+0.84%)
May 28, 2008 7.415 7.630 7.346 7.457 144,737 +0.10(+1.32%)
May 27, 2008 7.339 7.471 7.311 7.360 77,116 +0.01(+0.19%)
May 26, 2008 7.485 7.485 7.214 7.346 0 +0.00(+0.00%)
May 23, 2008 7.485 7.485 7.214 7.346 69,409 -0.17(-2.30%)
May 22, 2008 7.180 7.519 7.180 7.519 40,096 +0.32(+4.43%)
May 21, 2008 7.429 7.471 7.180 7.201 56,319 -0.19(-2.53%)
May 20, 2008 7.318 7.603 7.318 7.388 88,489 +0.04(+0.57%)
May 19, 2008 7.450 7.589 7.332 7.346 64,845 -0.15(-2.03%)
May 16, 2008 7.727 7.942 7.311 7.499 94,200 -0.10(-1.37%)
May 15, 2008 7.644 7.942 7.318 7.603 82,642 -0.07(-0.90%)
May 14, 2008 7.374 7.810 7.291 7.672 63,424 +0.33(+4.43%)
May 13, 2008 7.111 7.644 6.923 7.346 136,703 -0.28(-3.64%)
May 12, 2008 7.547 7.831 7.457 7.623 49,203 +0.16(+2.14%)
May 09, 2008 7.512 7.575 7.346 7.464 12,553 -0.11(-1.46%)
May 08, 2008 7.610 7.797 7.540 7.575 40,531 +0.05(+0.64%)
May 07, 2008 7.658 7.686 7.519 7.526 53,287 -0.09(-1.18%)
May 06, 2008 7.623 7.713 7.540 7.616 85,300 +0.04(+0.55%)
May 05, 2008 7.360 7.707 7.263 7.575 42,566 +0.30(+4.19%)
May 02, 2008 7.707 7.824 7.270 7.270 33,502 -0.38(-4.98%)
May 01, 2008 7.797 7.908 7.596 7.651 62,382 -0.17(-2.13%)
Apr 30, 2008 8.011 8.081 7.783 7.817 56,317 -0.15(-1.91%)
Apr 29, 2008 8.150 8.178 7.928 7.970 23,454 -0.24(-2.87%)
Apr 28, 2008 7.921 8.268 7.921 8.206 33,476 +0.28(+3.59%)
Apr 25, 2008 7.838 8.011 7.630 7.921 41,146 +0.10(+1.24%)
Apr 24, 2008 7.575 7.901 7.499 7.824 121,494 +0.24(+3.18%)
Apr 23, 2008 7.429 7.783 7.429 7.584 101,947 +0.20(+2.65%)
Apr 22, 2008 7.221 7.623 7.180 7.388 105,625 +0.11(+1.52%)
Apr 21, 2008 7.651 7.651 7.256 7.277 23,519 -0.42(-5.49%)
Apr 18, 2008 7.603 7.727 7.083 7.700 65,076 +0.14(+1.83%)
Apr 17, 2008 7.547 7.810 7.318 7.561 51,886 -0.01(-0.18%)
Apr 16, 2008 7.270 7.610 7.159 7.575 37,399 +0.38(+5.30%)
Apr 15, 2008 7.519 7.526 7.083 7.194 39,653 -0.29(-3.89%)
Apr 14, 2008 7.034 7.533 7.034 7.485 63,705 +0.46(+6.61%)
Apr 11, 2008 7.346 7.409 7.007 7.020 35,207 -0.40(-5.42%)
Apr 10, 2008 7.173 7.526 7.159 7.422 24,674 +0.25(+3.48%)
Apr 09, 2008 7.540 7.540 7.117 7.173 42,855 -0.36(-4.78%)
Apr 08, 2008 7.519 7.700 7.325 7.533 50,069 +0.07(+0.93%)
Apr 07, 2008 7.346 7.610 7.346 7.464 40,539 +0.17(+2.28%)
Apr 04, 2008 7.325 7.436 7.214 7.298 35,351 -0.08(-1.03%)
Apr 03, 2008 7.214 7.582 6.972 7.374 113,703 +0.08(+1.04%)
Apr 02, 2008 7.138 7.409 7.027 7.298 176,182 +0.17(+2.33%)
Apr 01, 2008 6.750 7.201 6.639 7.131 111,250 +0.46(+6.85%)
Mar 31, 2008 6.709 6.868 6.605 6.674 64,499 -0.06(-0.82%)
Mar 28, 2008 7.000 7.083 6.729 6.729 69,837 -0.24(-3.48%)
Mar 27, 2008 6.937 7.187 6.923 6.972 93,357 +0.06(+0.90%)
Mar 26, 2008 6.556 7.305 6.549 6.910 198,258 +0.24(+3.53%)
Mar 25, 2008 6.286 6.826 6.196 6.674 166,081 +0.45(+7.24%)
Mar 24, 2008 6.307 6.307 6.182 6.223 238,805 -0.07(-1.10%)
Mar 21, 2008 6.417 6.528 6.244 6.293 237,650 +0.00(+0.00%)
Mar 20, 2008 6.417 6.528 6.244 6.293 237,650 -0.02(-0.33%)
Mar 19, 2008 6.528 6.598 6.286 6.314 117,887 -0.15(-2.36%)
Mar 18, 2008 6.646 6.688 6.376 6.466 158,289 -0.03(-0.43%)
Mar 17, 2008 6.792 7.062 6.494 6.494 164,205 -0.31(-4.58%)
Mar 14, 2008 7.277 7.409 6.743 6.806 192,631 -0.59(-7.97%)
Mar 13, 2008 7.173 7.450 7.173 7.395 115,145 +0.11(+1.52%)
Mar 12, 2008 7.686 7.862 7.277 7.284 89,894 -0.31(-4.11%)
Mar 11, 2008 7.935 7.935 7.506 7.596 135,202 -0.07(-0.90%)
Mar 10, 2008 7.873 7.901 7.665 7.665 82,247 -0.16(-2.04%)
Mar 07, 2008 7.797 7.901 7.769 7.824 96,676 -0.01(-0.09%)
Mar 06, 2008 8.081 8.102 7.831 7.831 64,643 -0.31(-3.83%)
Mar 05, 2008 8.282 8.316 8.088 8.143 68,972 +0.00(+0.00%)
Mar 04, 2008 7.977 8.178 7.970 8.143 92,491 +0.08(+0.94%)
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.