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 28, 2010 10.48 10.57 10.35 10.48 96,860 -0.06(-0.53%)
May 27, 2010 10.48 10.54 10.27 10.54 119,887 +0.36(+3.50%)
May 26, 2010 10.18 10.48 9.999 10.18 522 +0.18(+1.82%)
May 25, 2010 9.929 10.03 9.783 9.999 40,891 -0.13(-1.31%)
May 24, 2010 10.20 10.28 9.811 10.13 49,145 +0.01(+0.07%)
May 21, 2010 9.657 10.16 9.643 10.12 73,021 +0.38(+3.95%)
May 20, 2010 9.825 10.03 9.650 9.741 86,904 -0.39(-3.86%)
May 19, 2010 10.20 10.24 10.04 10.13 50,504 -0.06(-0.55%)
May 18, 2010 10.07 10.29 9.985 10.19 66,425 +0.23(+2.32%)
May 17, 2010 9.845 10.01 9.622 9.957 52,975 +0.17(+1.79%)
May 14, 2010 9.783 10.18 9.608 9.783 66,609 -0.47(-4.57%)
May 13, 2010 10.33 10.41 10.19 10.25 40,789 -0.13(-1.28%)
May 12, 2010 10.27 10.41 10.12 10.38 69,341 +0.08(+0.81%)
May 11, 2010 10.05 10.41 9.978 10.30 77,603 +0.49(+4.99%)
May 10, 2010 9.748 9.852 9.545 9.811 92,531 +0.58(+6.28%)
May 07, 2010 9.748 9.838 9.224 9.231 78,366 -0.50(-5.10%)
May 06, 2010 9.685 9.964 9.447 9.727 119,158 -0.01(-0.14%)
May 05, 2010 9.783 9.880 9.734 9.741 60,601 -0.18(-1.83%)
May 04, 2010 10.01 10.18 9.734 9.922 83,797 -0.21(-2.07%)
May 03, 2010 10.15 10.15 9.629 10.13 62,118 +0.14(+1.40%)
Apr 30, 2010 9.929 10.48 9.804 9.992 85,733 +0.02(+0.21%)
Apr 29, 2010 9.643 10.03 9.608 9.971 23,311 +0.34(+3.48%)
Apr 28, 2010 9.748 9.748 9.559 9.636 14,654 -0.10(-1.00%)
Apr 27, 2010 10.12 10.15 9.713 9.734 17,589 -0.50(-4.85%)
Apr 26, 2010 10.29 10.31 10.10 10.23 40,128 -0.10(-0.95%)
Apr 23, 2010 10.03 10.33 9.811 10.33 35,588 +0.26(+2.57%)
Apr 22, 2010 9.657 10.11 9.538 10.07 91,223 +0.31(+3.22%)
Apr 21, 2010 9.713 9.762 9.503 9.755 36,878 +0.02(+0.22%)
Apr 20, 2010 9.692 9.852 9.538 9.734 112,831 +0.06(+0.65%)
Apr 19, 2010 9.866 9.950 9.664 9.671 31,095 -0.27(-2.74%)
Apr 16, 2010 9.887 10.22 9.755 9.943 59,856 +0.07(+0.71%)
Apr 15, 2010 9.797 9.922 9.587 9.873 57,532 +0.07(+0.71%)
Apr 14, 2010 9.391 9.894 9.328 9.804 35,616 +0.43(+4.55%)
Apr 13, 2010 9.266 9.384 9.266 9.377 11,365 +0.08(+0.83%)
Apr 12, 2010 9.154 9.356 9.154 9.300 26,600 +0.17(+1.91%)
Apr 09, 2010 8.846 9.426 8.790 9.126 59,122 +0.25(+2.83%)
Apr 08, 2010 8.895 8.958 8.700 8.874 31,783 -0.06(-0.63%)
Apr 07, 2010 8.497 9.049 8.497 8.930 28,499 +0.36(+4.24%)
Apr 06, 2010 8.427 8.713 8.427 8.567 37,011 +0.14(+1.66%)
Apr 05, 2010 8.469 8.616 8.238 8.427 57,015 -0.06(-0.66%)
Apr 01, 2010 8.686 8.483 8.483 8.483 61,681 -0.20(-2.33%)
Mar 31, 2010 8.748 9.007 8.525 8.686 98,828 -0.10(-1.11%)
Mar 30, 2010 8.944 8.958 8.700 8.783 35,624 -0.17(-1.95%)
Mar 29, 2010 8.741 9.070 8.741 8.958 40,666 +0.21(+2.40%)
Mar 26, 2010 8.867 9.042 8.734 8.748 26,976 -0.10(-1.18%)
Mar 25, 2010 9.063 9.147 8.825 8.853 38,426 -0.17(-1.86%)
Mar 24, 2010 9.279 9.398 9.014 9.021 56,978 -0.26(-2.79%)
Mar 23, 2010 9.056 9.377 8.986 9.279 40,886 +0.25(+2.79%)
Mar 22, 2010 8.832 9.056 8.832 9.028 28,950 +0.20(+2.30%)
Mar 19, 2010 8.483 8.825 8.322 8.825 92,115 +0.39(+4.64%)
Mar 18, 2010 8.546 8.588 8.308 8.434 82,230 -0.15(-1.71%)
Mar 17, 2010 8.455 8.658 8.315 8.581 32,079 +0.10(+1.24%)
Mar 16, 2010 8.518 8.616 8.315 8.476 48,752 +0.01(+0.17%)
Mar 15, 2010 8.420 8.497 8.420 8.462 79,077 -0.14(-1.61%)
Mar 12, 2010 8.649 8.698 8.455 8.601 29,958 -0.06(-0.72%)
Mar 11, 2010 8.802 9.009 8.531 8.663 118,510 +0.14(+1.63%)
Mar 10, 2010 8.122 8.580 8.122 8.524 44,277 +0.37(+4.59%)
Mar 09, 2010 7.949 8.330 7.901 8.150 115,505 +0.19(+2.35%)
Mar 08, 2010 8.025 8.150 7.935 7.963 70,849 -0.17(-2.05%)
Mar 05, 2010 8.074 8.219 8.025 8.129 65,206 +0.05(+0.60%)
Mar 04, 2010 7.984 8.108 7.845 8.081 51,642 +0.10(+1.30%)
Mar 03, 2010 8.005 8.233 7.831 7.977 85,369 +0.00(+0.00%)
Mar 02, 2010 8.060 8.102 7.824 7.977 77,867 -0.06(-0.78%)
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.