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: 6:30 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 28, 2010 10.40 10.49 10.27 10.40 97,571 -0.06(-0.53%)
May 27, 2010 10.40 10.46 10.20 10.46 120,767 +0.35(+3.50%)
May 26, 2010 10.11 10.40 9.926 10.11 526 +0.18(+1.82%)
May 25, 2010 9.857 9.954 9.711 9.926 41,191 -0.13(-1.31%)
May 24, 2010 10.13 10.20 9.739 10.06 49,506 +0.01(+0.07%)
May 21, 2010 9.586 10.09 9.573 10.05 73,557 +0.38(+3.95%)
May 20, 2010 9.753 9.961 9.579 9.670 87,542 -0.39(-3.86%)
May 19, 2010 10.13 10.16 9.968 10.06 50,874 -0.06(-0.55%)
May 18, 2010 9.996 10.21 9.912 10.11 66,912 +0.23(+2.32%)
May 17, 2010 9.774 9.933 9.552 9.885 53,364 +0.17(+1.79%)
May 14, 2010 9.711 10.11 9.538 9.711 67,098 -0.46(-4.57%)
May 13, 2010 10.26 10.34 10.11 10.18 41,089 -0.13(-1.28%)
May 12, 2010 10.20 10.34 10.05 10.31 69,850 +0.08(+0.81%)
May 11, 2010 9.974 10.34 9.906 10.22 78,173 +0.49(+4.99%)
May 10, 2010 9.677 9.781 9.475 9.739 93,210 +0.58(+6.28%)
May 07, 2010 9.677 9.767 9.156 9.163 78,941 -0.49(-5.10%)
May 06, 2010 9.614 9.892 9.378 9.656 120,033 -0.01(-0.14%)
May 05, 2010 9.711 9.808 9.663 9.670 61,046 -0.18(-1.83%)
May 04, 2010 9.940 10.11 9.663 9.850 84,412 -0.21(-2.07%)
May 03, 2010 10.08 10.08 9.559 10.06 62,574 +0.14(+1.40%)
Apr 30, 2010 9.857 10.40 9.732 9.919 86,363 +0.02(+0.21%)
Apr 29, 2010 9.573 9.954 9.538 9.899 23,482 +0.33(+3.48%)
Apr 28, 2010 9.677 9.677 9.489 9.566 14,762 -0.10(-1.00%)
Apr 27, 2010 10.04 10.07 9.642 9.663 17,718 -0.49(-4.85%)
Apr 26, 2010 10.22 10.23 10.03 10.16 40,423 -0.10(-0.95%)
Apr 23, 2010 9.954 10.26 9.739 10.25 35,850 +0.26(+2.57%)
Apr 22, 2010 9.586 10.04 9.469 9.996 91,893 +0.31(+3.22%)
Apr 21, 2010 9.642 9.690 9.434 9.684 37,149 +0.02(+0.22%)
Apr 20, 2010 9.621 9.781 9.468 9.663 113,660 +0.06(+0.65%)
Apr 19, 2010 9.795 9.878 9.593 9.600 31,323 -0.27(-2.74%)
Apr 16, 2010 9.815 10.15 9.684 9.871 60,295 +0.07(+0.71%)
Apr 15, 2010 9.725 9.850 9.517 9.801 57,954 +0.07(+0.71%)
Apr 14, 2010 9.323 9.822 9.260 9.732 35,877 +0.42(+4.55%)
Apr 13, 2010 9.198 9.316 9.198 9.309 11,449 +0.08(+0.83%)
Apr 12, 2010 9.087 9.288 9.087 9.233 26,795 +0.17(+1.91%)
Apr 09, 2010 8.782 9.358 8.726 9.059 59,556 +0.25(+2.83%)
Apr 08, 2010 8.830 8.893 8.636 8.810 32,016 -0.06(-0.63%)
Apr 07, 2010 8.435 8.983 8.435 8.865 28,708 +0.36(+4.24%)
Apr 06, 2010 8.366 8.650 8.366 8.504 37,283 +0.14(+1.66%)
Apr 05, 2010 8.407 8.553 8.178 8.366 57,434 -0.06(-0.66%)
Apr 01, 2010 8.622 8.421 8.421 8.421 62,133 -0.20(-2.33%)
Mar 31, 2010 8.685 8.941 8.463 8.622 99,553 -0.10(-1.11%)
Mar 30, 2010 8.879 8.893 8.636 8.719 35,886 -0.17(-1.95%)
Mar 29, 2010 8.678 9.004 8.678 8.893 40,965 +0.21(+2.40%)
Mar 26, 2010 8.803 8.976 8.671 8.685 27,174 -0.10(-1.18%)
Mar 25, 2010 8.997 9.080 8.761 8.789 38,708 -0.17(-1.86%)
Mar 24, 2010 9.212 9.330 8.948 8.955 57,396 -0.26(-2.79%)
Mar 23, 2010 8.990 9.309 8.921 9.212 41,187 +0.25(+2.79%)
Mar 22, 2010 8.768 8.990 8.768 8.962 29,162 +0.20(+2.30%)
Mar 19, 2010 8.421 8.761 8.262 8.761 92,791 +0.39(+4.64%)
Mar 18, 2010 8.484 8.525 8.248 8.373 82,834 -0.15(-1.71%)
Mar 17, 2010 8.393 8.595 8.255 8.518 32,315 +0.10(+1.24%)
Mar 16, 2010 8.456 8.553 8.255 8.414 49,110 +0.01(+0.17%)
Mar 15, 2010 8.359 8.435 8.359 8.400 79,657 -0.14(-1.61%)
Mar 12, 2010 8.586 8.634 8.393 8.538 30,178 -0.06(-0.72%)
Mar 11, 2010 8.737 8.944 8.469 8.600 119,380 +0.14(+1.63%)
Mar 10, 2010 8.063 8.517 8.063 8.462 44,602 +0.37(+4.59%)
Mar 09, 2010 7.891 8.270 7.843 8.091 116,353 +0.19(+2.35%)
Mar 08, 2010 7.967 8.091 7.877 7.905 71,369 -0.17(-2.05%)
Mar 05, 2010 8.015 8.159 7.967 8.070 65,684 +0.05(+0.60%)
Mar 04, 2010 7.926 8.049 7.788 8.022 52,021 +0.10(+1.30%)
Mar 03, 2010 7.946 8.173 7.774 7.919 85,996 +0.00(+0.00%)
Mar 02, 2010 8.001 8.043 7.767 7.919 78,439 -0.06(-0.78%)
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.