Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller Industries (NY: MLR )

57.20 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.85 14.32 13.85 14.11 41,199 +0.12(+0.88%)
Jan 30, 2014 14.06 14.27 13.96 13.99 22,270 +0.08(+0.61%)
Jan 29, 2014 14.08 14.16 13.85 13.90 24,905 -0.28(-1.95%)
Jan 28, 2014 14.00 14.19 13.85 14.18 43,516 +0.16(+1.15%)
Jan 27, 2014 14.11 14.22 13.88 14.02 20,031 -0.12(-0.87%)
Jan 24, 2014 14.33 14.39 14.08 14.14 28,718 -0.38(-2.60%)
Jan 23, 2014 14.64 14.64 14.39 14.52 28,159 -0.12(-0.84%)
Jan 22, 2014 14.50 14.69 14.40 14.64 34,419 +0.15(+1.06%)
Jan 21, 2014 14.44 14.54 14.38 14.49 19,326 +0.11(+0.75%)
Jan 17, 2014 14.36 14.38 14.38 14.38 10,919 +0.05(+0.38%)
Jan 16, 2014 14.17 14.41 14.08 14.32 210,533 +0.17(+1.20%)
Jan 15, 2014 14.17 14.26 14.09 14.16 9,389 +0.01(+0.05%)
Jan 14, 2014 14.08 14.20 14.00 14.15 10,543 +0.11(+0.77%)
Jan 13, 2014 14.09 14.17 13.89 14.04 37,357 -0.05(-0.38%)
Jan 10, 2014 14.09 14.12 13.95 14.09 21,186 +0.04(+0.27%)
Jan 09, 2014 14.11 14.17 13.88 14.06 26,030 -0.02(-0.11%)
Jan 08, 2014 14.16 14.20 13.90 14.07 17,249 -0.09(-0.65%)
Jan 07, 2014 14.09 14.36 14.09 14.16 15,281 -0.18(-1.23%)
Jan 06, 2014 14.78 14.78 14.26 14.34 28,611 -0.25(-1.69%)
Jan 03, 2014 14.12 14.74 14.09 14.59 18,834 +0.46(+3.27%)
Jan 02, 2014 14.19 14.27 13.97 14.12 14,943 -0.21(-1.45%)
Dec 31, 2013 14.36 14.33 14.33 14.33 32,497 -0.05(-0.37%)
Dec 30, 2013 14.44 14.54 14.35 14.39 3,085 -0.10(-0.69%)
Dec 27, 2013 14.56 14.56 14.32 14.49 13,335 +0.01(+0.05%)
Dec 26, 2013 14.50 14.52 14.39 14.48 11,745 -0.01(-0.05%)
Dec 24, 2013 14.37 14.50 14.22 14.49 17,219 +0.04(+0.27%)
Dec 23, 2013 14.49 14.55 14.42 14.45 18,399 -0.03(-0.21%)
Dec 20, 2013 14.51 14.63 14.48 14.48 65,819 +0.02(+0.16%)
Dec 19, 2013 14.54 14.57 14.18 14.46 35,072 -0.05(-0.37%)
Dec 18, 2013 14.46 14.51 14.17 14.51 38,034 +0.05(+0.32%)
Dec 17, 2013 14.64 14.67 14.26 14.46 10,386 -0.13(-0.90%)
Dec 16, 2013 14.39 14.74 14.32 14.59 32,365 +0.31(+2.15%)
Dec 13, 2013 14.28 14.45 14.22 14.29 15,264 +0.09(+0.65%)
Dec 12, 2013 14.16 14.25 14.06 14.19 13,301 +0.10(+0.71%)
Dec 11, 2013 14.51 14.51 13.97 14.09 48,775 -0.22(-1.51%)
Dec 10, 2013 14.29 14.44 14.05 14.31 31,630 +0.05(+0.38%)
Dec 09, 2013 14.09 14.32 14.09 14.26 30,743 +0.15(+1.04%)
Dec 06, 2013 13.78 14.13 13.71 14.11 25,256 +0.48(+3.56%)
Dec 05, 2013 13.45 13.65 13.32 13.62 21,513 +0.04(+0.28%)
Dec 04, 2013 13.79 13.81 13.56 13.59 50,126 -0.16(-1.17%)
Dec 03, 2013 13.56 13.77 13.56 13.75 20,057 +0.12(+0.90%)
Dec 02, 2013 14.50 14.50 13.52 13.62 20,845 -0.89(-6.15%)
Nov 29, 2013 14.50 14.61 14.46 14.52 9,354 +0.11(+0.80%)
Nov 27, 2013 14.27 14.46 14.22 14.40 17,428 +0.19(+1.34%)
Nov 26, 2013 14.12 14.28 14.02 14.21 14,764 +0.10(+0.70%)
Nov 25, 2013 14.12 14.38 14.04 14.11 17,967 -0.03(-0.22%)
Nov 22, 2013 13.81 14.23 13.71 14.14 31,300 +0.38(+2.77%)
Nov 21, 2013 13.48 14.02 13.47 13.76 36,093 +0.38(+2.85%)
Nov 20, 2013 13.11 13.50 13.11 13.38 19,943 +0.18(+1.39%)
Nov 19, 2013 13.48 13.61 13.03 13.20 31,106 -0.18(-1.31%)
Nov 18, 2013 13.36 13.50 13.28 13.37 24,057 +0.11(+0.86%)
Nov 15, 2013 12.98 13.36 12.98 13.26 29,722 +0.26(+2.00%)
Nov 14, 2013 12.90 13.05 12.70 13.00 15,593 +0.27(+2.10%)
Nov 12, 2013 12.86 12.89 12.57 12.73 14,133 -0.15(-1.18%)
Nov 11, 2013 13.01 13.13 12.87 12.88 12,379 -0.21(-1.57%)
Nov 08, 2013 13.10 13.36 12.98 13.09 33,404 -0.03(-0.23%)
Nov 07, 2013 13.55 13.55 13.01 13.12 17,784 -0.42(-3.10%)
Nov 06, 2013 13.74 13.88 13.53 13.54 12,301 -0.19(-1.39%)
Nov 05, 2013 13.89 13.89 13.66 13.73 15,418 -0.18(-1.32%)
Nov 04, 2013 13.97 14.13 13.88 13.91 20,539 +0.05(+0.33%)
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.