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

Miller Industries (NY: MLR )

57.81 -0.92 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 28, 2004 6.065 6.321 6.002 6.314 33,328 +0.25(+4.11%)
May 27, 2004 5.961 6.065 5.961 6.065 5,194 +0.08(+1.39%)
May 26, 2004 5.919 5.995 5.919 5.981 3,029 +0.07(+1.17%)
May 25, 2004 5.815 5.912 5.815 5.912 9,089 +0.10(+1.79%)
May 24, 2004 5.877 5.877 5.787 5.808 20,487 -0.05(-0.83%)
May 21, 2004 5.822 5.871 5.787 5.857 8,801 -0.02(-0.35%)
May 20, 2004 5.905 5.905 5.877 5.877 4,616 -0.03(-0.59%)
May 19, 2004 5.947 5.954 5.891 5.912 12,840 -0.05(-0.81%)
May 18, 2004 5.891 6.058 5.891 5.961 17,313 +0.04(+0.70%)
May 17, 2004 6.252 6.252 5.718 5.919 95,801 -0.40(-6.36%)
May 14, 2004 6.515 6.515 6.307 6.321 18,756 -0.21(-3.29%)
May 13, 2004 6.446 6.584 6.446 6.536 20,920 +0.09(+1.40%)
May 12, 2004 6.515 6.584 6.314 6.446 59,731 -0.03(-0.53%)
May 11, 2004 6.571 6.709 6.480 6.480 94,791 -0.12(-1.89%)
May 10, 2004 6.619 6.675 6.584 6.605 130,284 -0.07(-1.04%)
May 07, 2004 6.439 6.730 6.377 6.675 54,249 +0.26(+4.11%)
May 06, 2004 6.480 6.515 6.377 6.411 22,940 -0.01(-0.22%)
May 05, 2004 6.411 6.480 6.411 6.425 46,458 -0.02(-0.32%)
May 04, 2004 6.390 6.446 6.390 6.446 25,970 +0.03(+0.54%)
May 03, 2004 6.377 6.480 6.377 6.411 30,875 +0.09(+1.43%)
Apr 30, 2004 6.286 6.363 6.286 6.321 16,880 +0.01(+0.22%)
Apr 29, 2004 6.314 6.411 6.286 6.307 64,925 -0.01(-0.11%)
Apr 28, 2004 6.259 6.342 6.259 6.314 67,667 +0.06(+0.89%)
Apr 27, 2004 6.273 6.293 6.252 6.259 23,517 -0.01(-0.22%)
Apr 26, 2004 6.300 6.307 6.231 6.273 95,080 -0.03(-0.44%)
Apr 23, 2004 6.300 6.377 6.252 6.300 73,726 +0.07(+1.11%)
Apr 22, 2004 6.099 6.238 6.099 6.231 13,562 +0.13(+2.16%)
Apr 21, 2004 6.058 6.169 6.030 6.099 38,522 +0.10(+1.73%)
Apr 20, 2004 5.981 6.065 5.981 5.995 13,129 +0.01(+0.12%)
Apr 19, 2004 5.891 5.995 5.891 5.988 25,104 +0.10(+1.77%)
Apr 16, 2004 5.822 5.898 5.815 5.884 23,517 +0.06(+0.95%)
Apr 15, 2004 5.808 5.836 5.787 5.829 8,223 +0.00(+0.00%)
Apr 14, 2004 5.697 5.836 5.697 5.829 12,696 +0.10(+1.69%)
Apr 13, 2004 5.718 5.753 5.683 5.732 11,542 -0.03(-0.60%)
Apr 12, 2004 5.753 5.787 5.753 5.767 15,149 -0.09(-1.54%)
Apr 08, 2004 5.891 5.891 5.857 5.857 2,308 -0.03(-0.47%)
Apr 07, 2004 5.898 5.933 5.884 5.884 8,079 -0.02(-0.35%)
Apr 06, 2004 6.030 6.030 5.891 5.905 9,811 -0.16(-2.63%)
Apr 05, 2004 6.065 6.099 5.995 6.065 13,129 -0.05(-0.79%)
Apr 02, 2004 6.169 6.169 6.099 6.113 7,502 -0.09(-1.45%)
Apr 01, 2004 6.169 6.238 6.141 6.203 7,935 +0.01(+0.11%)
Mar 31, 2004 6.162 6.238 6.162 6.196 20,631 +0.03(+0.56%)
Mar 30, 2004 5.926 6.162 5.891 6.162 26,547 +0.27(+4.59%)
Mar 29, 2004 5.760 5.891 5.760 5.891 29,577 +0.13(+2.29%)
Mar 26, 2004 5.586 5.787 5.586 5.760 16,015 +0.21(+3.75%)
Mar 25, 2004 5.406 5.552 5.392 5.552 28,855 +0.15(+2.69%)
Mar 24, 2004 5.372 5.406 5.344 5.406 12,263 +0.06(+1.17%)
Mar 23, 2004 5.406 5.406 5.164 5.344 80,219 -0.10(-1.91%)
Mar 22, 2004 5.344 5.545 5.344 5.448 15,870 +0.12(+2.21%)
Mar 19, 2004 5.330 5.330 5.330 5.330 577 -0.01(-0.13%)
Mar 18, 2004 5.198 5.337 5.198 5.337 10,243 +0.14(+2.67%)
Mar 17, 2004 5.240 5.247 5.198 5.198 8,368 -0.06(-1.19%)
Mar 16, 2004 5.309 5.309 5.261 5.261 13,995 -0.05(-0.91%)
Mar 15, 2004 5.475 5.482 5.281 5.309 37,368 -0.17(-3.16%)
Mar 12, 2004 5.406 5.628 5.351 5.482 47,035 +0.08(+1.41%)
Mar 11, 2004 5.406 5.406 5.406 5.406 3,174 -0.06(-1.02%)
Mar 10, 2004 5.475 5.503 5.441 5.462 8,945 -0.07(-1.25%)
Mar 09, 2004 5.600 5.600 5.524 5.531 10,243 -0.03(-0.50%)
Mar 08, 2004 5.857 5.857 5.482 5.559 61,174 -0.35(-5.87%)
Mar 05, 2004 6.134 6.155 5.905 5.905 49,199 -0.25(-4.05%)
Mar 04, 2004 6.182 6.182 6.155 6.155 109,508 -0.04(-0.67%)
Mar 03, 2004 6.224 6.245 6.196 6.196 12,263 -0.03(-0.45%)
Mar 02, 2004 6.182 6.238 6.141 6.224 16,303 -0.01(-0.22%)
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.