Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller Industries (NY: MLR )

57.75 -0.63 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 2.072 2.079 2.051 2.072 45,885 -0.01(-0.33%)
May 29, 2003 2.079 2.079 2.065 2.079 26,261 +0.00(+0.00%)
May 28, 2003 2.148 2.155 2.065 2.079 52,378 -0.08(-3.54%)
May 27, 2003 2.079 2.183 2.079 2.155 43,576 +0.06(+2.64%)
May 23, 2003 2.107 2.107 2.038 2.100 95,666 -0.02(-0.98%)
May 22, 2003 2.114 2.121 2.114 2.121 3,030 +0.00(+0.00%)
May 21, 2003 2.128 2.128 2.121 2.121 11,687 -0.02(-0.97%)
May 20, 2003 2.128 2.141 2.128 2.141 2,885 +0.01(+0.65%)
May 19, 2003 2.128 2.128 2.128 2.128 1,731 -0.01(-0.32%)
May 16, 2003 2.121 2.135 2.114 2.135 30,878 +0.01(+0.65%)
May 15, 2003 2.121 2.121 2.121 2.121 577 +0.00(+0.00%)
May 14, 2003 2.121 2.121 2.121 2.121 2,597 +0.00(+0.00%)
May 13, 2003 2.128 2.128 2.121 2.121 19,190 -0.01(-0.65%)
May 12, 2003 2.128 2.135 2.128 2.135 5,050 +0.01(+0.33%)
May 09, 2003 2.135 2.141 2.128 2.128 865 -0.01(-0.32%)
May 08, 2003 2.135 2.135 2.135 2.135 16,738 +0.00(+0.00%)
May 07, 2003 2.141 2.148 2.135 2.135 5,483 +0.00(+0.00%)
May 06, 2003 2.141 2.148 2.135 2.135 25,539 -0.01(-0.32%)
May 05, 2003 2.141 2.148 2.135 2.141 24,529 -0.01(-0.32%)
May 02, 2003 2.162 2.162 2.148 2.148 12,409 -0.01(-0.32%)
May 01, 2003 2.169 2.176 2.155 2.155 22,221 -0.01(-0.64%)
Apr 30, 2003 2.141 2.169 2.141 2.169 10,389 +0.03(+1.29%)
Apr 29, 2003 2.128 2.141 2.128 2.141 61,180 +0.02(+0.98%)
Apr 28, 2003 2.148 2.148 2.121 2.121 59,448 -0.02(-0.97%)
Apr 25, 2003 2.141 2.148 2.141 2.141 19,046 +0.01(+0.32%)
Apr 24, 2003 2.141 2.148 2.135 2.135 13,996 -0.01(-0.32%)
Apr 23, 2003 2.128 2.141 2.128 2.141 12,553 +0.01(+0.65%)
Apr 22, 2003 2.135 2.135 2.121 2.128 4,761 -0.02(-0.97%)
Apr 21, 2003 2.183 2.183 2.148 2.148 1,875 -0.03(-1.59%)
Apr 17, 2003 2.183 2.190 2.183 2.183 5,627 -0.01(-0.32%)
Apr 16, 2003 2.204 2.211 2.190 2.190 2,597 -0.02(-0.94%)
Apr 15, 2003 2.218 2.218 2.211 2.211 6,348 -0.01(-0.31%)
Apr 14, 2003 2.218 2.218 2.218 2.218 1,731 +0.00(+0.00%)
Apr 11, 2003 2.218 2.218 2.218 2.218 21,355 +0.00(+0.00%)
Apr 10, 2003 2.225 2.225 2.218 2.218 1,875 -0.01(-0.62%)
Apr 09, 2003 2.183 2.232 2.183 2.232 4,761 +0.01(+0.31%)
Apr 08, 2003 2.225 2.225 2.225 2.225 288 +0.00(+0.00%)
Apr 07, 2003 2.225 2.225 2.225 2.225 577 +0.00(+0.00%)
Apr 04, 2003 2.225 2.225 2.225 2.225 2,308 -0.01(-0.31%)
Apr 03, 2003 2.218 2.232 2.218 2.232 2,308 +0.01(+0.62%)
Apr 02, 2003 2.218 2.218 2.218 2.218 3,895 +0.00(+0.00%)
Apr 01, 2003 2.218 2.218 2.218 2.218 1,010 +0.00(+0.00%)
Mar 31, 2003 2.218 2.218 2.218 2.218 1,154 +0.00(+0.00%)
Mar 28, 2003 2.218 2.218 2.218 2.218 2,308 +0.00(+0.00%)
Mar 27, 2003 2.218 2.218 2.218 2.218 0 +0.00(+0.00%)
Mar 26, 2003 2.218 2.225 2.218 2.218 13,563 +0.02(+0.95%)
Mar 25, 2003 2.183 2.197 2.183 2.197 5,194 +0.01(+0.64%)
Mar 24, 2003 2.183 2.190 2.183 2.183 4,184 +0.00(+0.00%)
Mar 21, 2003 2.239 2.239 2.183 2.183 339,233 -0.06(-2.48%)
Mar 20, 2003 2.239 2.239 2.218 2.239 23,086 -0.01(-0.62%)
Mar 19, 2003 2.273 2.273 2.218 2.252 126,112 -0.03(-1.52%)
Mar 18, 2003 2.273 2.287 2.273 2.287 6,204 +0.03(+1.23%)
Mar 17, 2003 2.218 2.273 2.218 2.259 17,026 +0.04(+1.87%)
Mar 14, 2003 2.218 2.218 2.218 2.218 288 +0.00(+0.00%)
Mar 13, 2003 2.218 2.225 2.218 2.218 75,753 +0.00(+0.00%)
Mar 12, 2003 2.225 2.225 2.218 2.218 80,948 -0.01(-0.31%)
Mar 11, 2003 2.211 2.232 2.211 2.225 1,875 +0.01(+0.31%)
Mar 10, 2003 2.211 2.252 2.183 2.218 174,017 +0.01(+0.31%)
Mar 07, 2003 2.252 2.252 2.211 2.211 7,214 -0.06(-2.45%)
Mar 06, 2003 2.370 2.370 2.266 2.266 16,593 -0.10(-4.39%)
Mar 05, 2003 2.398 2.398 2.370 2.370 4,905 -0.03(-1.16%)
Mar 04, 2003 2.412 2.412 2.398 2.398 2,308 -0.01(-0.57%)
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.