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

Miller Industries (NY: MLR )

58.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2009 5.479 5.618 5.333 5.333 48,004 -0.29(-5.07%)
May 28, 2009 5.785 5.847 5.430 5.618 55,651 +0.26(+4.80%)
May 27, 2009 5.409 5.444 5.326 5.361 54,883 -0.10(-1.78%)
May 26, 2009 5.361 5.458 5.256 5.458 47,463 +0.04(+0.77%)
May 22, 2009 5.354 5.467 5.354 5.416 15,399 +0.03(+0.52%)
May 21, 2009 5.444 5.527 5.347 5.388 39,955 -0.15(-2.64%)
May 20, 2009 5.416 5.534 5.416 5.534 46,505 +0.11(+2.05%)
May 19, 2009 5.381 5.458 5.381 5.423 21,561 +0.01(+0.13%)
May 18, 2009 5.409 5.447 5.388 5.416 11,165 +0.03(+0.52%)
May 15, 2009 5.416 5.423 5.326 5.388 30,293 +0.01(+0.26%)
May 14, 2009 5.465 5.465 5.363 5.374 16,182 -0.01(-0.26%)
May 13, 2009 5.381 5.458 5.298 5.388 35,669 -0.05(-0.90%)
May 12, 2009 5.451 5.534 5.249 5.437 16,567 -0.07(-1.26%)
May 11, 2009 5.500 5.520 5.319 5.507 25,010 -0.06(-1.00%)
May 08, 2009 5.392 5.632 5.392 5.562 20,852 +0.19(+3.63%)
May 07, 2009 5.555 5.555 5.284 5.367 33,584 -0.03(-0.52%)
May 06, 2009 5.548 5.583 5.270 5.395 41,615 -0.14(-2.51%)
May 05, 2009 5.527 5.576 5.486 5.534 19,103 +0.02(+0.38%)
May 04, 2009 5.458 5.527 5.430 5.513 44,385 -0.10(-1.86%)
May 01, 2009 5.555 5.632 5.555 5.618 15,080 +0.06(+1.00%)
Apr 30, 2009 5.513 5.576 5.479 5.562 14,076 +0.07(+1.27%)
Apr 29, 2009 5.493 5.590 5.465 5.493 8,773 -0.05(-0.88%)
Apr 28, 2009 5.562 5.569 5.493 5.541 15,461 -0.02(-0.38%)
Apr 27, 2009 5.333 5.632 5.333 5.562 11,212 +0.07(+1.27%)
Apr 24, 2009 5.513 5.618 5.388 5.493 10,194 +0.01(+0.25%)
Apr 23, 2009 5.458 5.479 5.308 5.479 5,609 -0.01(-0.25%)
Apr 22, 2009 5.493 5.555 5.493 5.493 7,710 -0.02(-0.38%)
Apr 21, 2009 5.312 5.646 5.312 5.514 17,690 +0.19(+3.66%)
Apr 20, 2009 5.458 5.493 5.215 5.319 27,072 -0.16(-2.92%)
Apr 17, 2009 5.562 5.562 5.277 5.479 27,336 -0.08(-1.50%)
Apr 16, 2009 5.611 5.646 5.534 5.562 17,086 -0.05(-0.87%)
Apr 15, 2009 5.423 5.840 5.423 5.611 165,443 +0.19(+3.46%)
Apr 14, 2009 5.201 5.604 5.145 5.423 68,781 +0.21(+4.00%)
Apr 13, 2009 5.215 5.284 5.145 5.215 32,768 +0.14(+2.74%)
Apr 09, 2009 5.089 5.444 5.075 5.075 22,319 +0.01(+0.27%)
Apr 08, 2009 5.166 5.201 5.062 5.062 5,541 +0.00(+0.00%)
Apr 07, 2009 5.034 5.069 4.985 5.062 9,853 +0.02(+0.41%)
Apr 06, 2009 4.763 5.138 4.624 5.041 23,865 +0.31(+6.62%)
Apr 03, 2009 4.484 4.797 4.484 4.728 23,119 +0.21(+4.62%)
Apr 02, 2009 4.457 4.540 4.457 4.519 17,502 +0.06(+1.40%)
Apr 01, 2009 4.464 4.478 4.443 4.457 19,052 +0.01(+0.16%)
Mar 31, 2009 4.443 4.519 4.436 4.450 11,937 +0.01(+0.31%)
Mar 30, 2009 4.429 4.454 4.429 4.436 5,045 +0.03(+0.79%)
Mar 26, 2009 4.373 4.443 4.352 4.401 53,882 +0.02(+0.48%)
Mar 25, 2009 4.325 4.498 4.283 4.380 35,166 +0.08(+1.94%)
Mar 24, 2009 4.311 4.512 4.206 4.297 89,181 -0.01(-0.32%)
Mar 23, 2009 4.311 4.325 4.300 4.311 14,418 +0.00(+0.00%)
Mar 20, 2009 4.269 4.311 4.262 4.311 3,612 -0.00(-0.08%)
Mar 19, 2009 4.311 4.318 4.228 4.314 56,956 +0.00(+0.08%)
Mar 18, 2009 4.192 4.408 3.942 4.311 41,854 +0.07(+1.64%)
Mar 17, 2009 4.415 4.422 3.977 4.241 57,531 -0.07(-1.61%)
Mar 16, 2009 4.366 4.505 4.040 4.311 43,306 -0.03(-0.64%)
Mar 13, 2009 4.130 4.491 4.095 4.338 0 +0.29(+7.22%)
Mar 12, 2009 3.650 4.116 3.650 4.046 60,638 +0.22(+5.82%)
Mar 11, 2009 3.852 4.005 3.727 3.824 35,331 -0.03(-0.72%)
Mar 10, 2009 3.845 4.046 3.796 3.852 37,606 -0.02(-0.54%)
Mar 09, 2009 3.720 3.873 3.699 3.873 14,958 +0.15(+4.11%)
Mar 06, 2009 3.887 3.887 3.685 3.720 0 +0.01(+0.38%)
Mar 05, 2009 3.734 3.914 3.692 3.706 39,552 -0.11(-2.91%)
Mar 04, 2009 3.803 3.928 3.741 3.817 47,838 -0.19(-4.69%)
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.