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 28, 2010 10.51 10.60 10.38 10.51 96,558 -0.06(-0.53%)
May 27, 2010 10.51 10.57 10.30 10.57 119,512 +0.36(+3.50%)
May 26, 2010 10.21 10.51 10.03 10.21 520 +0.18(+1.82%)
May 25, 2010 9.960 10.06 9.813 10.03 40,763 -0.13(-1.31%)
May 24, 2010 10.23 10.31 9.841 10.16 48,992 +0.01(+0.07%)
May 21, 2010 9.687 10.19 9.673 10.16 72,792 +0.39(+3.95%)
May 20, 2010 9.855 10.07 9.680 9.771 86,632 -0.39(-3.86%)
May 19, 2010 10.23 10.27 10.07 10.16 50,346 -0.06(-0.55%)
May 18, 2010 10.10 10.32 10.02 10.22 66,217 +0.23(+2.32%)
May 17, 2010 9.876 10.04 9.652 9.988 52,810 +0.18(+1.79%)
May 14, 2010 9.813 10.21 9.638 9.813 66,401 -0.47(-4.57%)
May 13, 2010 10.37 10.44 10.22 10.28 40,662 -0.13(-1.28%)
May 12, 2010 10.30 10.44 10.16 10.42 69,125 +0.08(+0.81%)
May 11, 2010 10.08 10.44 10.01 10.33 77,361 +0.49(+4.99%)
May 10, 2010 9.778 9.883 9.575 9.841 92,242 +0.58(+6.28%)
May 07, 2010 9.778 9.869 9.252 9.259 78,121 -0.50(-5.10%)
May 06, 2010 9.715 9.995 9.477 9.757 118,786 -0.01(-0.14%)
May 05, 2010 9.813 9.911 9.764 9.771 60,412 -0.18(-1.83%)
May 04, 2010 10.04 10.21 9.764 9.953 83,535 -0.21(-2.07%)
May 03, 2010 10.18 10.18 9.659 10.16 61,924 +0.14(+1.40%)
Apr 30, 2010 9.960 10.51 9.834 10.02 85,465 +0.02(+0.21%)
Apr 29, 2010 9.673 10.06 9.638 10.00 23,238 +0.34(+3.48%)
Apr 28, 2010 9.778 9.778 9.589 9.666 14,608 -0.10(-1.01%)
Apr 27, 2010 10.15 10.18 9.743 9.764 17,534 -0.50(-4.85%)
Apr 26, 2010 10.32 10.34 10.14 10.26 40,003 -0.10(-0.95%)
Apr 23, 2010 10.06 10.37 9.841 10.36 35,477 +0.26(+2.57%)
Apr 22, 2010 9.687 10.14 9.568 10.10 90,938 +0.32(+3.22%)
Apr 21, 2010 9.743 9.792 9.533 9.785 36,763 +0.02(+0.22%)
Apr 20, 2010 9.722 9.883 9.568 9.764 112,479 +0.06(+0.65%)
Apr 19, 2010 9.897 9.981 9.694 9.701 30,998 -0.27(-2.74%)
Apr 16, 2010 9.918 10.25 9.785 9.974 59,669 +0.07(+0.71%)
Apr 15, 2010 9.827 9.953 9.617 9.904 57,352 +0.07(+0.71%)
Apr 14, 2010 9.421 9.925 9.358 9.834 35,504 +0.43(+4.55%)
Apr 13, 2010 9.295 9.414 9.295 9.407 11,330 +0.08(+0.83%)
Apr 12, 2010 9.182 9.386 9.182 9.330 26,517 +0.18(+1.91%)
Apr 09, 2010 8.874 9.456 8.818 9.154 58,937 +0.25(+2.83%)
Apr 08, 2010 8.923 8.986 8.727 8.902 31,684 -0.06(-0.63%)
Apr 07, 2010 8.524 9.077 8.524 8.958 28,410 +0.36(+4.24%)
Apr 06, 2010 8.453 8.741 8.453 8.594 36,895 +0.14(+1.66%)
Apr 05, 2010 8.495 8.643 8.264 8.453 56,837 -0.06(-0.66%)
Apr 01, 2010 8.713 8.509 8.509 8.509 61,488 -0.20(-2.33%)
Mar 31, 2010 8.776 9.035 8.552 8.713 98,519 -0.10(-1.11%)
Mar 30, 2010 8.972 8.986 8.727 8.811 35,513 -0.18(-1.95%)
Mar 29, 2010 8.769 9.098 8.769 8.986 40,539 +0.21(+2.40%)
Mar 26, 2010 8.895 9.070 8.762 8.776 26,892 -0.11(-1.18%)
Mar 25, 2010 9.091 9.175 8.853 8.881 38,306 -0.17(-1.86%)
Mar 24, 2010 9.309 9.428 9.042 9.049 56,800 -0.26(-2.79%)
Mar 23, 2010 9.084 9.407 9.014 9.309 40,759 +0.25(+2.79%)
Mar 22, 2010 8.860 9.084 8.860 9.056 28,859 +0.20(+2.30%)
Mar 19, 2010 8.509 8.853 8.348 8.853 91,827 +0.39(+4.64%)
Mar 18, 2010 8.573 8.615 8.334 8.460 81,973 -0.15(-1.71%)
Mar 17, 2010 8.481 8.685 8.341 8.608 31,979 +0.11(+1.24%)
Mar 16, 2010 8.545 8.643 8.341 8.502 48,599 +0.01(+0.17%)
Mar 15, 2010 8.447 8.523 8.447 8.488 78,829 -0.14(-1.61%)
Mar 12, 2010 8.676 8.725 8.482 8.627 29,864 -0.06(-0.72%)
Mar 11, 2010 8.829 9.038 8.558 8.690 118,140 +0.14(+1.63%)
Mar 10, 2010 8.148 8.607 8.148 8.551 44,139 +0.38(+4.59%)
Mar 09, 2010 7.974 8.356 7.925 8.176 115,144 +0.19(+2.35%)
Mar 08, 2010 8.050 8.176 7.960 7.988 70,628 -0.17(-2.05%)
Mar 05, 2010 8.099 8.245 8.050 8.155 65,002 +0.05(+0.60%)
Mar 04, 2010 8.009 8.134 7.870 8.106 51,481 +0.10(+1.30%)
Mar 03, 2010 8.030 8.259 7.856 8.002 85,102 +0.00(+0.00%)
Mar 02, 2010 8.085 8.127 7.849 8.002 77,624 -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.