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 30, 2008 7.500 7.720 7.465 7.699 69,996 +0.23(+3.13%)
May 29, 2008 7.369 7.617 7.328 7.465 97,132 +0.06(+0.84%)
May 28, 2008 7.362 7.575 7.293 7.403 145,786 +0.10(+1.32%)
May 27, 2008 7.286 7.417 7.259 7.307 77,674 +0.01(+0.19%)
May 26, 2008 7.431 7.431 7.163 7.293 0 +0.00(+0.00%)
May 23, 2008 7.431 7.431 7.163 7.293 69,912 -0.17(-2.30%)
May 22, 2008 7.128 7.465 7.128 7.465 40,386 +0.32(+4.43%)
May 21, 2008 7.376 7.417 7.128 7.149 56,727 -0.19(-2.53%)
May 20, 2008 7.266 7.548 7.266 7.335 89,130 +0.04(+0.57%)
May 19, 2008 7.397 7.534 7.280 7.293 65,315 -0.15(-2.03%)
May 16, 2008 7.672 7.885 7.259 7.445 94,882 -0.10(-1.37%)
May 15, 2008 7.589 7.885 7.266 7.548 83,241 -0.07(-0.90%)
May 14, 2008 7.321 7.754 7.238 7.617 63,883 +0.32(+4.43%)
May 13, 2008 7.059 7.589 6.874 7.293 137,693 -0.28(-3.64%)
May 12, 2008 7.493 7.775 7.403 7.569 49,560 +0.16(+2.14%)
May 09, 2008 7.458 7.520 7.293 7.410 12,644 -0.11(-1.46%)
May 08, 2008 7.555 7.741 7.486 7.520 40,825 +0.05(+0.64%)
May 07, 2008 7.603 7.630 7.465 7.472 53,673 -0.09(-1.18%)
May 06, 2008 7.569 7.658 7.486 7.562 85,918 +0.04(+0.55%)
May 05, 2008 7.307 7.651 7.211 7.520 42,874 +0.30(+4.19%)
May 02, 2008 7.651 7.768 7.218 7.218 33,744 -0.38(-4.98%)
May 01, 2008 7.741 7.851 7.541 7.596 62,834 -0.17(-2.13%)
Apr 30, 2008 7.954 8.023 7.727 7.761 56,725 -0.15(-1.91%)
Apr 29, 2008 8.091 8.119 7.871 7.913 23,624 -0.23(-2.87%)
Apr 28, 2008 7.864 8.208 7.864 8.146 33,718 +0.28(+3.59%)
Apr 25, 2008 7.782 7.954 7.575 7.864 41,444 +0.10(+1.24%)
Apr 24, 2008 7.520 7.844 7.445 7.768 122,375 +0.24(+3.18%)
Apr 23, 2008 7.376 7.727 7.376 7.529 102,686 +0.19(+2.65%)
Apr 22, 2008 7.169 7.569 7.128 7.335 106,390 +0.11(+1.52%)
Apr 21, 2008 7.596 7.596 7.204 7.224 23,690 -0.42(-5.49%)
Apr 18, 2008 7.548 7.672 7.032 7.644 65,547 +0.14(+1.83%)
Apr 17, 2008 7.493 7.754 7.266 7.507 52,262 -0.01(-0.18%)
Apr 16, 2008 7.218 7.555 7.108 7.520 37,670 +0.38(+5.30%)
Apr 15, 2008 7.465 7.472 7.032 7.142 39,940 -0.29(-3.89%)
Apr 14, 2008 6.984 7.479 6.984 7.431 64,167 +0.46(+6.61%)
Apr 11, 2008 7.293 7.355 6.956 6.970 35,462 -0.40(-5.42%)
Apr 10, 2008 7.121 7.472 7.108 7.369 24,852 +0.25(+3.48%)
Apr 09, 2008 7.486 7.486 7.066 7.121 43,165 -0.36(-4.78%)
Apr 08, 2008 7.465 7.644 7.273 7.479 50,432 +0.07(+0.93%)
Apr 07, 2008 7.293 7.555 7.293 7.410 40,832 +0.17(+2.28%)
Apr 04, 2008 7.273 7.383 7.163 7.245 35,607 -0.08(-1.03%)
Apr 03, 2008 7.163 7.527 6.922 7.321 114,526 +0.08(+1.04%)
Apr 02, 2008 7.087 7.355 6.977 7.245 177,458 +0.17(+2.33%)
Apr 01, 2008 6.702 7.149 6.591 7.080 112,056 +0.45(+6.85%)
Mar 31, 2008 6.660 6.819 6.557 6.626 64,966 -0.06(-0.82%)
Mar 28, 2008 6.949 7.032 6.681 6.681 70,343 -0.24(-3.48%)
Mar 27, 2008 6.887 7.135 6.874 6.922 94,034 +0.06(+0.90%)
Mar 26, 2008 6.509 7.252 6.502 6.860 199,695 +0.23(+3.53%)
Mar 25, 2008 6.241 6.777 6.151 6.626 167,284 +0.45(+7.24%)
Mar 24, 2008 6.261 6.261 6.137 6.179 240,535 -0.07(-1.10%)
Mar 21, 2008 6.371 6.481 6.199 6.247 239,372 +0.00(+0.00%)
Mar 20, 2008 6.371 6.481 6.199 6.247 239,372 -0.02(-0.33%)
Mar 19, 2008 6.481 6.550 6.241 6.268 118,741 -0.15(-2.36%)
Mar 18, 2008 6.598 6.640 6.330 6.419 159,436 -0.03(-0.43%)
Mar 17, 2008 6.743 7.011 6.447 6.447 165,395 -0.31(-4.58%)
Mar 14, 2008 7.224 7.355 6.695 6.757 194,027 -0.58(-7.97%)
Mar 13, 2008 7.121 7.397 7.121 7.341 115,980 +0.11(+1.52%)
Mar 12, 2008 7.630 7.806 7.224 7.231 90,546 -0.31(-4.11%)
Mar 11, 2008 7.878 7.878 7.452 7.541 136,182 -0.07(-0.90%)
Mar 10, 2008 7.816 7.844 7.610 7.610 82,843 -0.16(-2.04%)
Mar 07, 2008 7.741 7.844 7.713 7.768 97,376 -0.01(-0.09%)
Mar 06, 2008 8.023 8.043 7.775 7.775 65,111 -0.31(-3.83%)
Mar 05, 2008 8.222 8.257 8.030 8.085 69,471 +0.00(+0.00%)
Mar 04, 2008 7.919 8.119 7.913 8.085 93,162 +0.08(+0.94%)
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.