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 (%)
Oct 31, 2011 14.46 14.82 14.39 14.60 80,024 -0.07(-0.49%)
Oct 28, 2011 14.89 15.20 14.64 14.67 90,441 -0.28(-1.86%)
Oct 27, 2011 15.11 15.11 14.78 14.94 181,279 +0.40(+2.75%)
Oct 26, 2011 14.23 14.79 13.98 14.54 148,289 +0.59(+4.19%)
Oct 25, 2011 14.25 14.36 13.92 13.96 153,191 -0.50(-3.46%)
Oct 24, 2011 13.94 14.71 13.86 14.46 181,761 +0.49(+3.53%)
Oct 21, 2011 14.02 14.10 13.77 13.97 154,075 +0.04(+0.31%)
Oct 20, 2011 13.85 13.92 13.59 13.92 137,573 +0.21(+1.56%)
Oct 19, 2011 13.90 13.92 13.65 13.71 134,480 -0.12(-0.88%)
Oct 18, 2011 13.15 13.90 13.15 13.83 183,681 +0.61(+4.65%)
Oct 17, 2011 13.54 13.57 13.17 13.22 118,313 -0.29(-2.17%)
Oct 14, 2011 13.09 13.57 13.09 13.51 95,605 +0.47(+3.61%)
Oct 13, 2011 13.03 13.15 12.85 13.04 93,337 -0.14(-1.03%)
Oct 12, 2011 13.13 13.32 13.10 13.17 148,232 +0.04(+0.33%)
Oct 11, 2011 12.91 13.26 12.89 13.13 131,974 +0.04(+0.33%)
Oct 10, 2011 12.82 13.10 12.77 13.09 65,319 +0.38(+2.98%)
Oct 07, 2011 13.20 13.37 12.68 12.71 95,105 -0.51(-3.89%)
Oct 06, 2011 12.65 13.25 12.65 13.22 75,433 +0.51(+3.99%)
Oct 05, 2011 12.87 12.92 12.33 12.72 129,939 -0.21(-1.60%)
Oct 04, 2011 11.71 12.94 11.49 12.92 176,035 +1.09(+9.23%)
Oct 03, 2011 12.38 12.54 11.80 11.83 149,369 -0.56(-4.50%)
Sep 30, 2011 12.63 12.81 12.38 12.39 92,925 -0.47(-3.66%)
Sep 29, 2011 12.58 12.96 12.42 12.86 136,410 +0.44(+3.51%)
Sep 28, 2011 12.84 12.84 12.42 12.42 94,206 -0.46(-3.55%)
Sep 27, 2011 12.92 13.30 12.76 12.88 155,366 +0.09(+0.67%)
Sep 26, 2011 12.80 12.88 12.61 12.80 174,408 +0.37(+2.99%)
Sep 23, 2011 12.22 12.56 12.22 12.42 88,608 +0.09(+0.69%)
Sep 22, 2011 12.21 12.80 12.18 12.34 166,899 -0.28(-2.21%)
Sep 21, 2011 13.13 13.36 12.55 12.62 104,928 -0.58(-4.38%)
Sep 20, 2011 13.42 13.60 13.17 13.20 110,476 -0.29(-2.17%)
Sep 19, 2011 13.26 13.57 13.22 13.49 77,673 -0.08(-0.58%)
Sep 16, 2011 13.90 14.00 13.53 13.57 140,348 -0.34(-2.46%)
Sep 15, 2011 13.67 13.92 13.59 13.91 102,783 +0.30(+2.20%)
Sep 14, 2011 13.40 13.80 13.21 13.61 123,146 +0.23(+1.71%)
Sep 13, 2011 12.90 13.40 12.90 13.38 108,965 +0.48(+3.71%)
Sep 12, 2011 12.78 12.92 12.53 12.90 120,845 -0.09(-0.71%)
Sep 09, 2011 13.17 13.21 12.87 13.00 198,247 -0.39(-2.93%)
Sep 08, 2011 13.64 13.70 13.31 13.39 117,833 -0.39(-2.85%)
Sep 07, 2011 13.51 13.84 13.48 13.78 204,874 +0.25(+1.85%)
Sep 06, 2011 13.26 13.57 12.95 13.53 182,321 +0.15(+1.12%)
Sep 02, 2011 13.34 13.68 13.29 13.38 135,055 -0.16(-1.21%)
Sep 01, 2011 13.90 14.20 13.46 13.55 193,068 -0.33(-2.37%)
Aug 31, 2011 14.19 14.27 13.87 13.87 166,446 -0.22(-1.57%)
Aug 30, 2011 14.07 14.28 13.73 14.10 263,035 -0.11(-0.80%)
Aug 29, 2011 13.57 14.32 13.54 14.21 217,049 +0.67(+4.96%)
Aug 26, 2011 13.26 13.70 12.98 13.54 186,781 +0.19(+1.39%)
Aug 25, 2011 13.72 13.80 13.28 13.35 162,322 -0.38(-2.76%)
Aug 24, 2011 13.48 13.75 13.33 13.73 228,474 +0.24(+1.80%)
Aug 23, 2011 12.75 13.49 12.71 13.49 244,974 +0.74(+5.83%)
Aug 22, 2011 12.67 12.85 12.52 12.75 173,975 +0.25(+2.00%)
Aug 19, 2011 12.22 12.70 12.21 12.50 226,783 +0.04(+0.34%)
Aug 18, 2011 12.43 12.66 12.35 12.45 115,288 -0.32(-2.52%)
Aug 17, 2011 12.86 12.95 12.65 12.77 139,857 -0.08(-0.61%)
Aug 16, 2011 12.72 13.07 12.64 12.85 88,620 -0.05(-0.39%)
Aug 15, 2011 12.51 12.91 12.06 12.90 796,852 +0.48(+3.88%)
Aug 12, 2011 12.43 12.52 12.24 12.42 117,859 +0.02(+0.17%)
Aug 11, 2011 11.64 12.53 11.64 12.40 108,767 +0.76(+6.52%)
Aug 10, 2011 12.06 12.55 11.57 11.64 142,607 -0.28(-2.32%)
Aug 09, 2011 11.37 11.97 10.39 11.92 151,861 +0.88(+7.97%)
Aug 08, 2011 11.37 11.85 10.95 11.04 150,571 -0.67(-5.70%)
Aug 05, 2011 11.46 12.06 11.21 11.70 104,488 +0.30(+2.61%)
Aug 04, 2011 11.63 11.75 11.34 11.41 110,863 -0.35(-3.02%)
Aug 03, 2011 11.41 11.82 11.32 11.76 76,863 +0.31(+2.66%)
Aug 02, 2011 11.72 11.86 11.38 11.46 89,853 -0.34(-2.89%)
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.