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

Miller Industries (NY: MLR )

59.87 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 2.148 2.176 2.148 2.176 10,356 +0.03(+1.29%)
Apr 29, 2003 2.134 2.148 2.134 2.148 60,989 +0.02(+0.98%)
Apr 28, 2003 2.155 2.155 2.127 2.127 59,263 -0.02(-0.97%)
Apr 25, 2003 2.148 2.155 2.148 2.148 18,987 +0.01(+0.33%)
Apr 24, 2003 2.148 2.155 2.141 2.141 13,952 -0.01(-0.32%)
Apr 23, 2003 2.134 2.148 2.134 2.148 12,514 +0.01(+0.65%)
Apr 22, 2003 2.141 2.141 2.127 2.134 4,746 -0.02(-0.97%)
Apr 21, 2003 2.190 2.190 2.155 2.155 1,869 -0.03(-1.59%)
Apr 17, 2003 2.190 2.197 2.190 2.190 5,609 -0.01(-0.32%)
Apr 16, 2003 2.211 2.218 2.197 2.197 2,589 -0.02(-0.94%)
Apr 15, 2003 2.225 2.225 2.218 2.218 6,329 -0.01(-0.31%)
Apr 14, 2003 2.225 2.225 2.225 2.225 1,726 +0.00(+0.00%)
Apr 11, 2003 2.225 2.225 2.225 2.225 21,288 +0.00(+0.00%)
Apr 10, 2003 2.232 2.232 2.225 2.225 1,869 -0.01(-0.62%)
Apr 09, 2003 2.190 2.239 2.190 2.239 4,746 +0.01(+0.31%)
Apr 08, 2003 2.232 2.232 2.232 2.232 287 +0.00(+0.00%)
Apr 07, 2003 2.232 2.232 2.232 2.232 575 +0.00(+0.00%)
Apr 04, 2003 2.232 2.232 2.232 2.232 2,301 -0.01(-0.31%)
Apr 03, 2003 2.225 2.239 2.225 2.239 2,301 +0.01(+0.62%)
Apr 02, 2003 2.225 2.225 2.225 2.225 3,883 +0.00(+0.00%)
Apr 01, 2003 2.225 2.225 2.225 2.225 1,006 +0.00(+0.00%)
Mar 31, 2003 2.225 2.225 2.225 2.225 1,150 +0.00(+0.00%)
Mar 28, 2003 2.225 2.225 2.225 2.225 2,301 +0.00(+0.00%)
Mar 27, 2003 2.225 2.225 2.225 2.225 0 +0.00(+0.00%)
Mar 26, 2003 2.225 2.232 2.225 2.225 13,521 +0.02(+0.95%)
Mar 25, 2003 2.190 2.204 2.190 2.204 5,178 +0.01(+0.63%)
Mar 24, 2003 2.190 2.197 2.190 2.190 4,171 +0.00(+0.00%)
Mar 21, 2003 2.246 2.246 2.190 2.190 338,173 -0.06(-2.48%)
Mar 20, 2003 2.246 2.246 2.225 2.246 23,014 -0.01(-0.62%)
Mar 19, 2003 2.280 2.280 2.225 2.259 125,718 -0.03(-1.52%)
Mar 18, 2003 2.280 2.294 2.280 2.294 6,185 +0.03(+1.23%)
Mar 17, 2003 2.225 2.280 2.225 2.266 16,973 +0.04(+1.87%)
Mar 14, 2003 2.225 2.225 2.225 2.225 287 +0.00(+0.00%)
Mar 13, 2003 2.225 2.232 2.225 2.225 75,517 +0.00(+0.00%)
Mar 12, 2003 2.232 2.232 2.225 2.225 80,695 -0.01(-0.31%)
Mar 11, 2003 2.218 2.239 2.218 2.232 1,869 +0.01(+0.31%)
Mar 10, 2003 2.218 2.259 2.190 2.225 173,473 +0.01(+0.31%)
Mar 07, 2003 2.259 2.259 2.218 2.218 7,192 -0.06(-2.45%)
Mar 06, 2003 2.378 2.378 2.273 2.273 16,541 -0.10(-4.39%)
Mar 05, 2003 2.405 2.405 2.378 2.378 4,890 -0.03(-1.16%)
Mar 04, 2003 2.419 2.419 2.405 2.405 2,301 -0.01(-0.57%)
Mar 03, 2003 2.350 2.419 2.350 2.419 3,739 +0.06(+2.65%)
Feb 28, 2003 2.308 2.357 2.301 2.357 10,356 +0.03(+1.50%)
Feb 27, 2003 2.280 2.336 2.280 2.322 2,876 +0.04(+1.83%)
Feb 26, 2003 2.225 2.280 2.211 2.280 7,767 +0.08(+3.47%)
Feb 25, 2003 2.197 2.204 2.197 2.204 2,445 +0.01(+0.32%)
Feb 24, 2003 2.197 2.197 2.190 2.197 2,589 +0.00(+0.00%)
Feb 21, 2003 2.190 2.197 2.190 2.197 3,596 +0.01(+0.32%)
Feb 20, 2003 2.197 2.197 2.190 2.190 1,294 -0.01(-0.32%)
Feb 19, 2003 2.183 2.204 2.183 2.197 33,227 +0.01(+0.64%)
Feb 18, 2003 2.225 2.225 2.176 2.183 102,847 -0.06(-2.48%)
Feb 14, 2003 2.246 2.259 2.239 2.239 10,068 -0.02(-0.92%)
Feb 13, 2003 2.308 2.308 2.252 2.259 53,797 -0.05(-2.11%)
Feb 12, 2003 2.336 2.336 2.308 2.308 38,118 -0.03(-1.48%)
Feb 11, 2003 2.329 2.364 2.329 2.343 12,226 +0.01(+0.30%)
Feb 10, 2003 2.329 2.343 2.329 2.336 17,548 -0.05(-2.04%)
Feb 07, 2003 2.392 2.392 2.385 2.385 2,013 -0.01(-0.58%)
Feb 06, 2003 2.398 2.398 2.385 2.398 7,192 +0.00(+0.00%)
Feb 05, 2003 2.412 2.412 2.350 2.398 44,734 -0.01(-0.58%)
Feb 04, 2003 2.440 2.440 2.398 2.412 15,822 -0.03(-1.42%)
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.