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 29, 2011 10.83 11.20 10.83 11.18 38,798 +0.34(+3.13%)
Apr 28, 2011 10.79 10.85 10.67 10.84 19,658 +0.03(+0.26%)
Apr 27, 2011 10.85 10.86 10.77 10.81 11,466 -0.02(-0.20%)
Apr 26, 2011 10.76 11.03 10.75 10.83 29,961 +0.08(+0.79%)
Apr 25, 2011 10.79 10.84 10.75 10.75 19,812 -0.03(-0.26%)
Apr 21, 2011 10.94 10.96 10.70 10.77 18,964 -0.08(-0.72%)
Apr 20, 2011 10.86 10.86 10.71 10.85 21,044 +0.20(+1.86%)
Apr 19, 2011 10.80 10.82 10.63 10.65 24,029 -0.13(-1.18%)
Apr 18, 2011 10.67 10.79 10.67 10.78 29,695 -0.06(-0.59%)
Apr 15, 2011 10.80 10.91 10.77 10.84 71,043 +0.05(+0.46%)
Apr 14, 2011 10.70 10.80 10.67 10.79 21,039 +0.01(+0.13%)
Apr 13, 2011 10.83 10.83 10.67 10.78 34,502 +0.02(+0.20%)
Apr 12, 2011 10.76 10.80 10.67 10.76 27,494 -0.04(-0.39%)
Apr 11, 2011 10.97 10.99 10.77 10.80 27,202 -0.15(-1.35%)
Apr 08, 2011 11.32 11.32 10.95 10.95 24,255 -0.30(-2.64%)
Apr 07, 2011 11.37 11.41 11.23 11.25 17,918 -0.13(-1.18%)
Apr 06, 2011 11.47 11.55 11.30 11.38 14,082 +0.04(+0.37%)
Apr 05, 2011 11.40 11.46 11.33 11.34 20,510 -0.08(-0.74%)
Apr 04, 2011 11.45 11.54 11.40 11.42 30,386 +0.04(+0.31%)
Apr 01, 2011 11.54 11.61 11.29 11.39 24,955 -0.08(-0.74%)
Mar 31, 2011 11.52 11.57 11.31 11.47 46,013 -0.04(-0.31%)
Mar 30, 2011 11.51 11.51 11.51 11.51 86,027 +0.09(+0.80%)
Mar 29, 2011 11.16 11.46 11.13 11.42 31,245 +0.25(+2.21%)
Mar 28, 2011 11.69 11.73 11.02 11.17 95,698 -0.49(-4.24%)
Mar 25, 2011 11.51 11.75 11.47 11.66 25,321 +0.25(+2.17%)
Mar 24, 2011 11.37 11.54 11.10 11.42 82,803 +0.10(+0.87%)
Mar 23, 2011 11.35 11.37 11.17 11.32 33,491 -0.03(-0.25%)
Mar 22, 2011 11.48 11.52 11.34 11.35 27,471 -0.11(-0.93%)
Mar 21, 2011 11.28 11.47 11.28 11.45 49,424 +0.54(+4.99%)
Mar 18, 2011 10.96 11.01 10.85 10.91 45,749 +0.04(+0.32%)
Mar 17, 2011 11.06 11.06 10.86 10.87 23,229 +0.04(+0.39%)
Mar 16, 2011 10.77 10.91 10.63 10.83 50,467 -0.03(-0.26%)
Mar 15, 2011 10.69 10.94 10.68 10.86 59,801 -0.03(-0.26%)
Mar 14, 2011 10.84 11.06 10.72 10.89 49,014 -0.03(-0.26%)
Mar 11, 2011 10.96 11.17 10.89 10.91 51,218 -0.12(-1.08%)
Mar 10, 2011 11.38 11.40 11.02 11.03 63,401 -0.52(-4.49%)
Mar 09, 2011 11.64 11.69 11.53 11.55 41,766 +0.27(+2.42%)
Mar 08, 2011 11.10 11.39 11.05 11.28 34,681 +0.15(+1.39%)
Mar 07, 2011 11.41 11.45 11.09 11.13 32,535 -0.29(-2.52%)
Mar 04, 2011 11.69 11.74 11.36 11.41 61,359 -0.32(-2.75%)
Mar 03, 2011 11.36 11.74 11.31 11.73 31,266 +0.56(+5.02%)
Mar 02, 2011 11.28 11.29 10.84 11.17 55,752 -0.17(-1.48%)
Mar 01, 2011 11.64 11.69 11.19 11.34 49,043 -0.31(-2.65%)
Feb 28, 2011 11.72 11.72 11.48 11.65 55,894 -0.08(-0.72%)
Feb 25, 2011 11.72 11.74 11.59 11.73 42,149 +0.05(+0.42%)
Feb 24, 2011 11.50 11.72 11.22 11.69 75,915 +0.10(+0.85%)
Feb 23, 2011 11.48 11.74 11.42 11.59 96,421 +0.09(+0.79%)
Feb 22, 2011 11.57 11.91 11.48 11.50 63,870 -0.23(-1.97%)
Feb 18, 2011 11.91 12.06 11.62 11.73 53,455 -0.18(-1.53%)
Feb 17, 2011 11.72 11.91 11.71 11.91 54,314 +0.07(+0.59%)
Feb 16, 2011 11.58 11.84 11.56 11.84 45,377 +0.25(+2.18%)
Feb 15, 2011 11.55 11.59 11.54 11.59 35,391 -0.04(-0.30%)
Feb 14, 2011 11.62 11.71 11.52 11.62 24,488 -0.04(-0.30%)
Feb 11, 2011 11.52 11.68 11.51 11.66 27,533 +0.06(+0.48%)
Feb 10, 2011 11.67 11.82 11.52 11.60 44,853 -0.14(-1.19%)
Feb 09, 2011 11.66 11.77 11.43 11.74 76,252 +0.11(+0.96%)
Feb 08, 2011 11.38 11.64 11.12 11.63 83,216 +0.20(+1.72%)
Feb 07, 2011 11.01 11.45 10.98 11.43 47,367 +0.47(+4.28%)
Feb 04, 2011 10.80 10.98 10.69 10.96 40,835 +0.13(+1.23%)
Feb 03, 2011 10.60 10.87 10.52 10.83 37,876 +0.18(+1.71%)
Feb 02, 2011 10.78 10.78 10.58 10.65 22,798 -0.19(-1.75%)
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.