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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.257 8.257 8.202 8.222 65,257 +0.03(+0.34%)
May 27, 2005 8.078 8.195 8.078 8.195 18,894 +0.11(+1.36%)
May 26, 2005 7.871 8.085 7.844 8.085 18,748 +0.17(+2.17%)
May 25, 2005 7.754 7.913 7.706 7.913 6,249 +0.17(+2.22%)
May 24, 2005 7.575 7.741 7.575 7.741 3,488 +0.13(+1.72%)
May 23, 2005 7.637 7.637 7.569 7.610 11,191 -0.03(-0.36%)
May 20, 2005 7.520 7.644 7.500 7.637 7,412 +0.07(+0.91%)
May 19, 2005 7.630 7.630 7.569 7.569 5,522 +0.01(+0.09%)
May 18, 2005 7.603 7.637 7.562 7.562 7,121 +0.03(+0.37%)
May 17, 2005 7.569 7.603 7.520 7.534 18,022 -0.01(-0.18%)
May 16, 2005 7.424 7.582 7.424 7.548 9,737 +0.06(+0.83%)
May 13, 2005 7.465 7.493 7.417 7.486 11,481 +0.06(+0.74%)
May 12, 2005 7.569 7.672 7.362 7.431 27,178 -0.12(-1.64%)
May 11, 2005 8.312 8.325 6.812 7.555 128,915 -0.77(-9.26%)
May 10, 2005 8.305 8.325 8.257 8.325 11,481 +0.03(+0.33%)
May 09, 2005 8.257 8.367 8.229 8.298 16,859 -0.01(-0.17%)
May 06, 2005 8.360 8.394 8.298 8.312 16,132 -0.11(-1.31%)
May 05, 2005 8.360 8.435 8.325 8.422 20,492 +0.03(+0.33%)
May 04, 2005 8.257 8.463 8.222 8.394 20,347 +0.14(+1.67%)
May 03, 2005 8.463 8.463 8.257 8.257 42,438 -0.25(-2.91%)
May 02, 2005 8.580 8.601 8.484 8.504 27,033 -0.10(-1.12%)
Apr 29, 2005 8.325 8.601 8.325 8.601 25,434 +0.28(+3.39%)
Apr 28, 2005 8.257 8.319 8.257 8.319 14,679 +0.07(+0.83%)
Apr 27, 2005 8.222 8.250 8.140 8.250 15,260 +0.03(+0.33%)
Apr 26, 2005 8.312 8.332 8.222 8.222 12,353 -0.16(-1.89%)
Apr 25, 2005 8.380 8.394 8.291 8.380 24,126 -0.07(-0.81%)
Apr 22, 2005 8.463 8.463 8.257 8.449 19,620 -0.02(-0.24%)
Apr 21, 2005 8.394 8.491 8.394 8.470 17,440 +0.10(+1.15%)
Apr 20, 2005 8.367 8.449 8.360 8.374 9,883 +0.01(+0.16%)
Apr 19, 2005 8.222 8.374 8.181 8.360 12,935 +0.07(+0.83%)
Apr 18, 2005 8.360 8.394 8.291 8.291 10,609 -0.09(-1.07%)
Apr 15, 2005 8.429 8.429 8.325 8.380 11,627 -0.01(-0.16%)
Apr 14, 2005 8.429 8.497 8.215 8.394 39,386 +0.03(+0.41%)
Apr 13, 2005 8.257 8.442 8.257 8.360 22,963 +0.03(+0.41%)
Apr 12, 2005 8.325 8.339 8.050 8.325 29,939 -0.03(-0.41%)
Apr 11, 2005 8.367 8.429 8.229 8.360 16,423 +0.06(+0.75%)
Apr 08, 2005 8.463 8.484 8.291 8.298 5,232 -0.20(-2.35%)
Apr 07, 2005 8.731 8.731 8.497 8.497 22,236 -0.30(-3.44%)
Apr 06, 2005 8.841 8.841 8.773 8.800 1,017 -0.11(-1.24%)
Apr 05, 2005 8.779 8.910 8.711 8.910 19,330 +0.10(+1.09%)
Apr 04, 2005 8.594 8.876 8.497 8.814 39,532 +0.22(+2.56%)
Apr 01, 2005 8.876 8.876 8.566 8.594 47,961 -0.31(-3.48%)
Mar 31, 2005 8.903 8.910 8.848 8.903 37,061 -0.01(-0.08%)
Mar 30, 2005 8.752 8.945 8.752 8.910 15,551 +0.14(+1.57%)
Mar 29, 2005 8.910 8.917 8.766 8.773 7,412 -0.10(-1.16%)
Mar 28, 2005 8.773 8.876 8.628 8.876 14,533 +0.03(+0.39%)
Mar 24, 2005 8.738 8.841 8.738 8.841 3,633 +0.14(+1.66%)
Mar 23, 2005 8.883 8.883 8.429 8.697 98,248 -0.18(-2.02%)
Mar 22, 2005 8.965 9.013 8.876 8.876 3,342 -0.16(-1.75%)
Mar 21, 2005 8.917 9.041 8.800 9.034 23,399 +0.05(+0.54%)
Mar 18, 2005 8.938 9.082 8.910 8.986 215,828 +0.12(+1.32%)
Mar 17, 2005 8.848 8.903 8.723 8.869 19,766 +0.09(+1.02%)
Mar 16, 2005 8.890 8.903 8.738 8.779 18,603 -0.14(-1.62%)
Mar 15, 2005 8.979 9.013 8.814 8.924 35,026 +0.12(+1.33%)
Mar 14, 2005 8.573 8.835 8.539 8.807 21,074 +0.27(+3.14%)
Mar 11, 2005 8.683 8.807 8.532 8.539 6,104 -0.21(-2.44%)
Mar 10, 2005 8.601 8.807 8.463 8.752 14,388 +0.12(+1.35%)
Mar 09, 2005 8.601 8.669 8.257 8.635 25,579 -0.27(-3.01%)
Mar 08, 2005 8.965 9.048 8.539 8.903 26,742 -0.13(-1.45%)
Mar 07, 2005 9.117 9.179 8.945 9.034 11,336 -0.13(-1.43%)
Mar 04, 2005 9.220 9.234 9.103 9.165 3,924 -0.12(-1.33%)
Mar 03, 2005 9.316 9.468 9.254 9.289 6,394 -0.03(-0.30%)
Mar 02, 2005 9.337 9.454 9.185 9.316 15,987 -0.08(-0.81%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.