Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller Industries (NY: MLR )

65.64 -1.72 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 31, 2002 3.600 3.700 3.600 3.700 4,800 +0.32(+9.47%)
May 28, 2002 3.560 3.560 3.350 3.380 21,200 -0.17(-4.79%)
May 27, 2002 3.560 3.570 3.550 3.550 1,900 +0.00(+0.00%)
May 24, 2002 3.560 3.570 3.550 3.550 1,900 +0.05(+1.43%)
May 23, 2002 3.550 3.550 3.500 3.500 1,300 -0.10(-2.78%)
May 22, 2002 3.550 3.600 3.500 3.600 20,000 +0.00(+0.00%)
May 21, 2002 3.500 3.600 3.500 3.600 28,500 +0.08(+2.27%)
May 20, 2002 3.650 3.650 3.500 3.520 15,200 -0.18(-4.86%)
May 17, 2002 3.270 3.700 3.270 3.700 35,900 +0.40(+12.12%)
May 16, 2002 3.250 3.300 3.250 3.300 4,000 +0.05(+1.54%)
May 15, 2002 3.200 3.280 3.200 3.250 190,000 +0.00(+0.00%)
May 14, 2002 3.250 3.260 3.240 3.250 11,300 +0.00(+0.00%)
May 13, 2002 3.260 3.260 3.250 3.250 3,900 -0.01(-0.31%)
May 10, 2002 3.300 3.300 3.260 3.260 3,600 -0.04(-1.21%)
May 09, 2002 3.350 3.350 3.300 3.300 1,900 -0.05(-1.49%)
May 08, 2002 3.300 3.390 3.250 3.350 12,100 +0.00(+0.00%)
May 07, 2002 3.350 3.360 3.280 3.350 5,800 +0.00(+0.00%)
May 06, 2002 3.350 3.390 3.350 3.350 3,800 +0.00(+0.00%)
May 03, 2002 3.300 3.350 3.300 3.350 25,100 +0.05(+1.52%)
May 02, 2002 3.250 3.340 3.250 3.300 4,100 +0.05(+1.54%)
May 01, 2002 3.150 3.250 3.150 3.250 1,500 +0.06(+1.88%)
Apr 30, 2002 3.080 3.250 3.080 3.190 4,100 +0.08(+2.57%)
Apr 29, 2002 3.060 3.120 3.060 3.110 4,000 +0.01(+0.32%)
Apr 26, 2002 3.150 3.150 3.100 3.100 32,300 -0.10(-3.13%)
Apr 25, 2002 3.200 3.200 3.050 3.200 57,300 +0.02(+0.63%)
Apr 24, 2002 3.150 3.180 3.100 3.180 22,700 -0.02(-0.63%)
Apr 23, 2002 3.210 3.210 3.120 3.200 54,300 -0.01(-0.31%)
Apr 22, 2002 3.200 3.220 3.200 3.210 13,900 +0.01(+0.31%)
Apr 19, 2002 3.200 3.230 3.050 3.200 238,300 -0.02(-0.62%)
Apr 18, 2002 3.280 3.280 3.200 3.220 138,300 -0.08(-2.42%)
Apr 17, 2002 3.170 3.300 3.130 3.300 8,200 +0.15(+4.76%)
Apr 16, 2002 3.150 3.150 3.150 3.150 2,100 +0.00(+0.00%)
Apr 15, 2002 3.100 3.180 3.020 3.150 10,700 +0.00(+0.00%)
Apr 12, 2002 3.150 3.150 3.100 3.150 2,500 -0.03(-0.94%)
Apr 11, 2002 3.300 3.300 3.170 3.180 14,100 -0.17(-5.07%)
Apr 10, 2002 3.260 3.360 3.200 3.350 43,200 -0.01(-0.30%)
Apr 09, 2002 3.330 3.370 3.330 3.360 3,700 +0.01(+0.30%)
Apr 08, 2002 3.420 3.420 3.350 3.350 4,000 -0.07(-2.05%)
Apr 05, 2002 3.480 3.480 3.420 3.420 4,900 -0.01(-0.29%)
Apr 04, 2002 3.450 3.470 3.410 3.430 34,600 +0.03(+0.88%)
Apr 03, 2002 3.440 3.490 3.400 3.400 11,700 +0.00(+0.00%)
Apr 02, 2002 3.300 3.400 3.300 3.400 11,000 +0.10(+3.03%)
Apr 01, 2002 3.240 3.300 3.240 3.300 3,800 +0.06(+1.85%)
Mar 29, 2002 3.200 3.250 3.200 3.240 7,400 +0.00(+0.00%)
Mar 28, 2002 3.200 3.250 3.200 3.240 7,400 +0.03(+0.93%)
Mar 27, 2002 3.200 3.250 3.200 3.210 6,300 -0.01(-0.31%)
Mar 26, 2002 3.250 3.250 3.200 3.220 9,200 -0.03(-0.92%)
Mar 25, 2002 3.200 3.250 3.200 3.250 21,400 +0.00(+0.00%)
Mar 22, 2002 3.250 3.390 3.100 3.250 56,300 -0.04(-1.22%)
Mar 21, 2002 3.020 3.290 2.950 3.290 37,500 +0.31(+10.40%)
Mar 20, 2002 2.720 2.980 2.700 2.980 26,400 +0.31(+11.61%)
Mar 19, 2002 2.700 2.750 2.600 2.670 9,400 +0.11(+4.30%)
Mar 18, 2002 2.520 2.600 2.510 2.560 11,200 +0.04(+1.59%)
Mar 15, 2002 2.360 2.540 2.360 2.520 37,100 +0.17(+7.23%)
Mar 14, 2002 2.360 2.410 2.350 2.350 8,400 -0.01(-0.42%)
Mar 13, 2002 2.300 2.450 2.300 2.360 5,800 +0.01(+0.43%)
Mar 12, 2002 2.440 2.440 2.350 2.350 13,500 -0.10(-4.08%)
Mar 11, 2002 2.450 2.470 2.350 2.450 10,600 +0.00(+0.00%)
Mar 08, 2002 2.400 2.480 2.350 2.450 35,200 +0.09(+3.81%)
Mar 07, 2002 2.450 2.480 2.360 2.360 26,100 -0.10(-4.07%)
Mar 06, 2002 2.460 2.600 2.450 2.460 11,300 -0.04(-1.60%)
Mar 05, 2002 2.500 2.600 2.430 2.500 104,400 -0.06(-2.34%)
Mar 04, 2002 2.550 2.650 2.460 2.560 470,000 -0.03(-1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.