Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Miller Industries
(NY:
MLR
)
57.00
-0.97 (-1.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
7.555
7.777
7.520
7.756
69,486
+0.24(+3.13%)
May 29, 2008
7.423
7.673
7.381
7.520
96,424
+0.06(+0.84%)
May 28, 2008
7.416
7.631
7.347
7.458
144,724
+0.10(+1.32%)
May 27, 2008
7.340
7.472
7.312
7.361
77,108
+0.01(+0.19%)
May 26, 2008
7.485
7.485
7.215
7.347
0
+0.00(+0.00%)
May 23, 2008
7.485
7.485
7.215
7.347
69,402
-0.17(-2.30%)
May 22, 2008
7.181
7.520
7.181
7.520
40,092
+0.32(+4.43%)
May 21, 2008
7.430
7.472
7.181
7.201
56,313
-0.19(-2.53%)
May 20, 2008
7.319
7.603
7.319
7.388
88,480
+0.04(+0.57%)
May 19, 2008
7.451
7.589
7.333
7.347
64,839
-0.15(-2.03%)
May 16, 2008
7.728
7.943
7.312
7.499
94,191
-0.10(-1.37%)
May 15, 2008
7.645
7.943
7.319
7.603
82,634
-0.07(-0.90%)
May 14, 2008
7.375
7.811
7.291
7.673
63,418
+0.33(+4.43%)
May 13, 2008
7.111
7.645
6.924
7.347
136,690
-0.28(-3.64%)
May 12, 2008
7.548
7.832
7.458
7.624
49,199
+0.16(+2.14%)
May 09, 2008
7.513
7.576
7.347
7.465
12,552
-0.11(-1.46%)
May 08, 2008
7.610
7.797
7.541
7.576
40,528
+0.05(+0.64%)
May 07, 2008
7.659
7.686
7.520
7.527
53,282
-0.09(-1.18%)
May 06, 2008
7.624
7.714
7.541
7.617
85,292
+0.04(+0.55%)
May 05, 2008
7.361
7.707
7.264
7.576
42,562
+0.30(+4.19%)
May 02, 2008
7.707
7.825
7.271
7.271
33,498
-0.38(-4.98%)
May 01, 2008
7.797
7.908
7.596
7.652
62,376
-0.17(-2.13%)
Apr 30, 2008
8.012
8.082
7.784
7.818
56,312
-0.15(-1.91%)
Apr 29, 2008
8.151
8.179
7.929
7.971
23,452
-0.24(-2.87%)
Apr 28, 2008
7.922
8.269
7.922
8.206
33,472
+0.28(+3.59%)
Apr 25, 2008
7.839
8.012
7.631
7.922
41,142
+0.10(+1.24%)
Apr 24, 2008
7.576
7.901
7.499
7.825
121,483
+0.24(+3.18%)
Apr 23, 2008
7.430
7.784
7.430
7.584
101,937
+0.20(+2.65%)
Apr 22, 2008
7.222
7.624
7.181
7.388
105,615
+0.11(+1.52%)
Apr 21, 2008
7.652
7.652
7.257
7.278
23,517
-0.42(-5.49%)
Apr 18, 2008
7.603
7.728
7.083
7.700
65,070
+0.14(+1.83%)
Apr 17, 2008
7.548
7.811
7.319
7.562
51,881
-0.01(-0.18%)
Apr 16, 2008
7.271
7.610
7.160
7.576
37,395
+0.38(+5.30%)
Apr 15, 2008
7.520
7.527
7.083
7.194
39,649
-0.29(-3.89%)
Apr 14, 2008
7.035
7.534
7.035
7.485
63,699
+0.46(+6.61%)
Apr 11, 2008
7.347
7.409
7.007
7.021
35,204
-0.40(-5.42%)
Apr 10, 2008
7.174
7.527
7.160
7.423
24,671
+0.25(+3.48%)
Apr 09, 2008
7.541
7.541
7.118
7.174
42,851
-0.36(-4.78%)
Apr 08, 2008
7.520
7.700
7.326
7.534
50,065
+0.07(+0.93%)
Apr 07, 2008
7.347
7.610
7.347
7.465
40,535
+0.17(+2.28%)
Apr 04, 2008
7.326
7.437
7.215
7.298
35,348
-0.08(-1.03%)
Apr 03, 2008
7.215
7.582
6.973
7.375
113,692
+0.08(+1.04%)
Apr 02, 2008
7.139
7.409
7.028
7.298
176,165
+0.17(+2.33%)
Apr 01, 2008
6.751
7.201
6.640
7.132
111,239
+0.46(+6.85%)
Mar 31, 2008
6.709
6.869
6.605
6.675
64,492
-0.06(-0.82%)
Mar 28, 2008
7.000
7.083
6.730
6.730
69,831
-0.24(-3.48%)
Mar 27, 2008
6.938
7.187
6.924
6.973
93,348
+0.06(+0.90%)
Mar 26, 2008
6.557
7.305
6.550
6.910
198,240
+0.24(+3.53%)
Mar 25, 2008
6.286
6.827
6.196
6.675
166,065
+0.45(+7.24%)
Mar 24, 2008
6.307
6.307
6.182
6.224
238,782
-0.07(-1.10%)
Mar 21, 2008
6.418
6.529
6.245
6.293
237,628
+0.00(+0.00%)
Mar 20, 2008
6.418
6.529
6.245
6.293
237,628
-0.02(-0.33%)
Mar 19, 2008
6.529
6.598
6.286
6.314
117,876
-0.15(-2.36%)
Mar 18, 2008
6.647
6.688
6.377
6.467
158,274
-0.03(-0.43%)
Mar 17, 2008
6.792
7.063
6.494
6.494
164,190
-0.31(-4.58%)
Mar 14, 2008
7.278
7.409
6.744
6.806
192,613
-0.59(-7.97%)
Mar 13, 2008
7.174
7.451
7.174
7.395
115,135
+0.11(+1.52%)
Mar 12, 2008
7.686
7.863
7.278
7.284
89,886
-0.31(-4.11%)
Mar 11, 2008
7.936
7.936
7.506
7.596
135,190
-0.07(-0.90%)
Mar 10, 2008
7.874
7.901
7.666
7.666
82,239
-0.16(-2.04%)
Mar 07, 2008
7.797
7.901
7.770
7.825
96,667
-0.01(-0.09%)
Mar 06, 2008
8.082
8.102
7.832
7.832
64,637
-0.31(-3.83%)
Mar 05, 2008
8.283
8.317
8.088
8.144
68,965
+0.00(+0.00%)
Mar 04, 2008
7.978
8.179
7.971
8.144
92,483
+0.08(+0.95%)
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
.