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

Miller Industries (NY: MLR )

52.97 +1.90 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2021 40.33 40.86 40.07 40.43 64,478 -0.34(-0.83%)
Apr 29, 2021 41.88 41.88 40.06 40.77 42,019 -0.83(-1.99%)
Apr 28, 2021 41.92 42.06 41.08 41.60 27,841 -0.39(-0.94%)
Apr 27, 2021 42.92 42.92 41.81 41.99 33,306 -0.73(-1.72%)
Apr 26, 2021 42.50 43.47 42.10 42.73 57,822 +0.43(+1.02%)
Apr 23, 2021 41.63 42.62 41.63 42.29 42,134 +0.72(+1.74%)
Apr 22, 2021 41.76 42.20 41.22 41.57 31,701 -0.19(-0.45%)
Apr 21, 2021 41.41 41.89 41.41 41.76 30,044 +0.29(+0.70%)
Apr 20, 2021 42.63 42.63 41.10 41.47 22,395 -0.85(-2.00%)
Apr 19, 2021 41.37 42.50 41.37 42.31 28,629 -0.23(-0.55%)
Apr 16, 2021 42.60 42.74 41.86 42.55 51,284 +0.31(+0.73%)
Apr 15, 2021 42.35 42.71 41.90 42.24 27,575 -0.01(-0.02%)
Apr 14, 2021 42.38 42.69 42.07 42.25 33,466 -0.02(-0.04%)
Apr 13, 2021 42.86 43.51 42.12 42.26 50,963 -0.68(-1.58%)
Apr 12, 2021 43.19 43.30 42.66 42.94 31,942 -0.29(-0.67%)
Apr 09, 2021 43.19 43.73 42.83 43.23 26,280 +0.23(+0.52%)
Apr 08, 2021 42.64 43.17 42.32 43.01 27,538 +0.37(+0.86%)
Apr 07, 2021 43.05 43.39 42.37 42.64 65,604 -0.52(-1.20%)
Apr 06, 2021 44.53 44.71 42.95 43.16 54,303 -1.20(-2.71%)
Apr 05, 2021 44.53 44.57 43.87 44.36 39,644 +0.31(+0.70%)
Apr 01, 2021 43.37 44.30 42.71 44.05 47,560 +0.64(+1.47%)
Mar 31, 2021 43.21 43.69 42.39 43.41 86,982 +0.18(+0.41%)
Mar 30, 2021 42.67 43.30 42.67 43.23 41,314 +0.69(+1.61%)
Mar 29, 2021 41.85 42.73 41.68 42.55 48,394 +0.37(+0.87%)
Mar 26, 2021 41.64 42.74 41.52 42.18 35,963 +0.66(+1.58%)
Mar 25, 2021 41.16 41.85 39.97 41.52 67,182 +0.32(+0.78%)
Mar 24, 2021 40.79 41.62 40.66 41.20 62,620 +0.60(+1.48%)
Mar 23, 2021 41.41 41.58 40.14 40.60 60,774 -1.00(-2.39%)
Mar 22, 2021 43.36 43.42 40.90 41.60 42,655 -1.82(-4.20%)
Mar 19, 2021 43.04 43.98 41.83 43.42 277,066 +0.51(+1.18%)
Mar 18, 2021 43.09 43.49 42.67 42.91 18,096 -0.38(-0.87%)
Mar 17, 2021 42.36 43.84 42.36 43.29 60,702 +0.82(+1.93%)
Mar 16, 2021 42.36 42.51 41.25 42.47 30,575 +0.04(+0.09%)
Mar 15, 2021 41.81 42.43 41.07 42.43 49,812 +0.32(+0.76%)
Mar 12, 2021 42.08 42.29 40.84 42.11 54,157 +0.15(+0.36%)
Mar 11, 2021 42.43 42.43 41.71 41.96 39,969 -0.39(-0.93%)
Mar 10, 2021 42.09 42.81 41.95 42.36 48,637 +0.49(+1.16%)
Mar 09, 2021 42.89 42.89 41.64 41.87 81,647 -0.95(-2.23%)
Mar 08, 2021 41.19 42.87 40.82 42.83 62,623 +2.08(+5.10%)
Mar 05, 2021 39.28 40.75 38.84 40.75 42,090 +1.95(+5.02%)
Mar 04, 2021 39.69 41.24 38.45 38.80 48,805 -1.10(-2.77%)
Mar 03, 2021 39.57 41.03 39.29 39.90 86,359 +0.72(+1.84%)
Mar 02, 2021 39.52 39.52 38.54 39.18 27,479 -0.30(-0.76%)
Mar 01, 2021 37.57 39.51 37.49 39.48 38,375 +2.54(+6.87%)
Feb 26, 2021 38.29 38.29 36.95 36.95 56,833 -1.01(-2.66%)
Feb 25, 2021 39.16 39.16 37.86 37.96 28,770 -1.32(-3.36%)
Feb 24, 2021 38.07 39.76 38.07 39.28 22,238 +1.46(+3.86%)
Feb 23, 2021 38.16 38.96 37.49 37.82 45,783 -0.69(-1.80%)
Feb 22, 2021 38.07 38.60 37.59 38.51 20,005 +0.51(+1.33%)
Feb 19, 2021 37.59 38.31 37.59 38.00 21,686 +0.47(+1.25%)
Feb 18, 2021 37.70 37.90 37.26 37.54 53,364 +0.02(+0.05%)
Feb 17, 2021 37.77 38.34 37.52 37.52 30,798 -0.54(-1.43%)
Feb 16, 2021 38.61 38.93 37.56 38.06 22,362 -0.23(-0.61%)
Feb 12, 2021 38.38 39.30 37.87 38.29 27,027 -0.05(-0.12%)
Feb 11, 2021 38.00 39.32 37.71 38.34 42,062 +0.41(+1.09%)
Feb 10, 2021 38.70 39.11 37.86 37.93 32,420 -0.80(-2.08%)
Feb 09, 2021 38.38 39.14 38.07 38.73 27,633 +0.39(+1.03%)
Feb 08, 2021 37.57 38.56 37.51 38.34 27,135 +0.77(+2.04%)
Feb 05, 2021 37.77 38.17 37.42 37.57 15,169 -0.40(-1.06%)
Feb 04, 2021 37.51 37.98 37.19 37.98 24,471 +0.41(+1.10%)
Feb 03, 2021 37.13 37.78 36.78 37.56 24,143 +0.45(+1.21%)
Feb 02, 2021 37.73 37.73 36.97 37.12 32,761 -0.06(-0.15%)
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.