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 )

58.22 +0.41 (+0.71%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 5, 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 29, 2009 5.462 5.600 5.316 5.316 48,154 -0.28(-5.07%)
May 28, 2009 5.767 5.829 5.413 5.600 55,826 +0.26(+4.80%)
May 27, 2009 5.392 5.427 5.309 5.344 55,055 -0.10(-1.78%)
May 26, 2009 5.344 5.441 5.240 5.441 47,612 +0.04(+0.77%)
May 22, 2009 5.337 5.450 5.337 5.399 15,448 +0.03(+0.52%)
May 21, 2009 5.427 5.510 5.330 5.372 40,080 -0.15(-2.64%)
May 20, 2009 5.399 5.517 5.399 5.517 46,651 +0.11(+2.05%)
May 19, 2009 5.365 5.441 5.365 5.406 21,628 +0.01(+0.13%)
May 18, 2009 5.392 5.430 5.372 5.399 11,200 +0.03(+0.52%)
May 15, 2009 5.399 5.406 5.309 5.372 30,388 +0.01(+0.26%)
May 14, 2009 5.448 5.448 5.347 5.358 16,232 -0.01(-0.26%)
May 13, 2009 5.365 5.441 5.281 5.372 35,781 -0.05(-0.90%)
May 12, 2009 5.434 5.517 5.233 5.420 16,619 -0.07(-1.26%)
May 11, 2009 5.482 5.503 5.302 5.489 25,088 -0.06(-1.00%)
May 08, 2009 5.375 5.614 5.375 5.545 20,917 +0.19(+3.63%)
May 07, 2009 5.538 5.538 5.268 5.351 33,689 -0.03(-0.52%)
May 06, 2009 5.531 5.566 5.254 5.378 41,745 -0.14(-2.51%)
May 05, 2009 5.510 5.559 5.469 5.517 19,163 +0.02(+0.38%)
May 04, 2009 5.441 5.510 5.413 5.496 44,524 -0.10(-1.86%)
May 01, 2009 5.538 5.614 5.538 5.600 15,127 +0.06(+1.00%)
Apr 30, 2009 5.496 5.559 5.462 5.545 14,120 +0.07(+1.27%)
Apr 29, 2009 5.475 5.573 5.448 5.475 8,801 -0.05(-0.88%)
Apr 28, 2009 5.545 5.552 5.475 5.524 15,510 -0.02(-0.37%)
Apr 27, 2009 5.316 5.614 5.316 5.545 11,248 +0.07(+1.27%)
Apr 24, 2009 5.496 5.600 5.372 5.475 10,226 +0.01(+0.25%)
Apr 23, 2009 5.441 5.462 5.292 5.462 5,626 -0.01(-0.25%)
Apr 22, 2009 5.475 5.538 5.475 5.475 7,734 -0.02(-0.38%)
Apr 21, 2009 5.295 5.628 5.295 5.496 17,746 +0.19(+3.66%)
Apr 20, 2009 5.441 5.475 5.198 5.302 27,157 -0.16(-2.92%)
Apr 17, 2009 5.545 5.545 5.261 5.462 27,421 -0.08(-1.50%)
Apr 16, 2009 5.593 5.628 5.517 5.545 17,140 -0.05(-0.87%)
Apr 15, 2009 5.406 5.822 5.406 5.593 165,961 +0.19(+3.46%)
Apr 14, 2009 5.184 5.586 5.129 5.406 68,997 +0.21(+4.00%)
Apr 13, 2009 5.198 5.268 5.129 5.198 32,871 +0.14(+2.74%)
Apr 09, 2009 5.073 5.427 5.060 5.060 22,389 +0.01(+0.27%)
Apr 08, 2009 5.150 5.184 5.046 5.046 5,559 +0.00(+0.00%)
Apr 07, 2009 5.018 5.053 4.970 5.046 9,884 +0.02(+0.41%)
Apr 06, 2009 4.748 5.122 4.609 5.025 23,940 +0.31(+6.62%)
Apr 03, 2009 4.470 4.782 4.470 4.713 23,191 +0.21(+4.62%)
Apr 02, 2009 4.443 4.526 4.443 4.505 17,557 +0.06(+1.40%)
Apr 01, 2009 4.450 4.464 4.429 4.443 19,112 +0.01(+0.16%)
Mar 31, 2009 4.429 4.505 4.422 4.436 11,975 +0.01(+0.31%)
Mar 30, 2009 4.415 4.440 4.415 4.422 5,061 +0.03(+0.79%)
Mar 26, 2009 4.360 4.429 4.339 4.387 54,051 +0.02(+0.48%)
Mar 25, 2009 4.311 4.484 4.269 4.367 35,276 +0.08(+1.94%)
Mar 24, 2009 4.297 4.498 4.193 4.283 89,460 -0.01(-0.32%)
Mar 23, 2009 4.297 4.311 4.287 4.297 14,464 +0.00(+0.00%)
Mar 20, 2009 4.256 4.297 4.249 4.297 3,624 -0.00(-0.08%)
Mar 19, 2009 4.297 4.304 4.215 4.301 57,134 +0.00(+0.08%)
Mar 18, 2009 4.179 4.394 3.930 4.297 41,985 +0.07(+1.64%)
Mar 17, 2009 4.401 4.408 3.965 4.228 57,711 -0.07(-1.61%)
Mar 16, 2009 4.353 4.490 4.027 4.297 43,442 -0.03(-0.64%)
Mar 13, 2009 4.117 4.477 4.082 4.325 0 +0.29(+7.22%)
Mar 12, 2009 3.639 4.103 3.639 4.034 60,828 +0.22(+5.82%)
Mar 11, 2009 3.840 3.992 3.715 3.812 35,442 -0.03(-0.72%)
Mar 10, 2009 3.833 4.034 3.784 3.840 37,724 -0.02(-0.54%)
Mar 09, 2009 3.708 3.861 3.687 3.861 15,005 +0.15(+4.11%)
Mar 06, 2009 3.874 3.874 3.673 3.708 0 +0.01(+0.38%)
Mar 05, 2009 3.722 3.902 3.680 3.694 39,676 -0.11(-2.91%)
Mar 04, 2009 3.791 3.916 3.729 3.805 47,988 -0.19(-4.69%)
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.