Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Miller Industries (NY: MLR )

60.80 +1.56 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2008 8.690 9.344 8.329 9.246 72,352 +0.37(+4.15%)
Jan 30, 2008 8.968 9.309 8.850 8.878 100,545 -0.16(-1.77%)
Jan 29, 2008 9.281 9.281 8.627 9.038 50,632 -0.17(-1.89%)
Jan 28, 2008 8.718 9.281 8.690 9.211 39,988 +0.46(+5.24%)
Jan 25, 2008 8.662 9.052 8.662 8.753 57,860 +0.26(+3.03%)
Jan 24, 2008 8.405 8.600 7.925 8.495 78,681 +0.08(+0.99%)
Jan 23, 2008 7.870 8.412 7.870 8.412 124,855 +0.33(+4.04%)
Jan 22, 2008 7.731 8.349 7.710 8.085 83,284 +0.13(+1.57%)
Jan 21, 2008 8.064 8.196 7.800 7.960 0 +0.00(+0.00%)
Jan 18, 2008 8.064 8.196 7.800 7.960 64,441 -0.13(-1.63%)
Jan 17, 2008 8.398 8.440 8.092 8.092 44,936 -0.33(-3.96%)
Jan 16, 2008 8.134 8.607 8.134 8.426 73,998 +0.29(+3.50%)
Jan 15, 2008 8.203 8.266 8.127 8.141 46,604 -0.20(-2.42%)
Jan 14, 2008 8.384 8.447 8.322 8.342 52,070 +0.03(+0.33%)
Jan 11, 2008 8.322 8.426 8.224 8.315 123,560 +0.03(+0.42%)
Jan 10, 2008 8.482 8.516 8.155 8.280 147,726 -0.26(-3.01%)
Jan 09, 2008 8.815 8.829 8.287 8.537 326,665 -0.33(-3.69%)
Jan 08, 2008 9.065 9.065 8.850 8.864 135,930 -0.17(-1.92%)
Jan 07, 2008 9.601 9.698 9.031 9.038 209,722 -0.47(-4.97%)
Jan 04, 2008 9.371 9.629 9.184 9.510 108,169 +0.09(+0.96%)
Jan 03, 2008 9.643 9.761 9.420 9.420 86,449 -0.22(-2.31%)
Jan 02, 2008 9.490 9.837 9.462 9.643 94,216 +0.13(+1.31%)
Jan 01, 2008 9.559 9.636 9.483 9.517 0 +0.00(+0.00%)
Dec 31, 2007 9.559 9.636 9.483 9.517 66,023 -0.13(-1.37%)
Dec 28, 2007 9.802 10.02 9.649 9.649 49,769 -0.03(-0.29%)
Dec 27, 2007 10.16 10.48 9.677 9.677 47,899 -0.55(-5.37%)
Dec 26, 2007 10.18 10.23 10.04 10.23 66,598 -0.01(-0.07%)
Dec 24, 2007 9.934 10.23 9.934 10.23 47,899 +0.26(+2.58%)
Dec 21, 2007 9.955 10.11 9.698 9.976 149,020 +0.18(+1.85%)
Dec 20, 2007 9.809 9.809 9.545 9.795 53,509 +0.10(+1.08%)
Dec 19, 2007 9.761 9.900 9.573 9.691 65,735 -0.18(-1.83%)
Dec 18, 2007 9.490 9.872 9.246 9.872 115,649 +0.45(+4.80%)
Dec 17, 2007 9.490 9.663 9.378 9.420 118,957 -0.15(-1.60%)
Dec 14, 2007 9.559 9.677 9.545 9.573 96,086 -0.03(-0.29%)
Dec 13, 2007 9.629 9.705 9.420 9.601 98,963 -0.09(-0.93%)
Dec 12, 2007 9.816 9.907 9.629 9.691 94,935 +0.07(+0.72%)
Dec 11, 2007 9.601 9.656 9.420 9.622 86,017 +0.09(+0.95%)
Dec 10, 2007 9.490 9.594 9.420 9.531 47,539 +0.04(+0.44%)
Dec 07, 2007 9.351 9.631 9.302 9.490 51,783 +0.19(+2.02%)
Dec 06, 2007 9.038 9.420 9.038 9.302 98,819 +0.25(+2.76%)
Dec 05, 2007 9.114 9.246 9.038 9.052 58,975 +0.11(+1.24%)
Dec 04, 2007 9.142 9.378 8.940 8.940 117,264 -0.27(-2.94%)
Dec 03, 2007 8.850 9.316 8.850 9.211 92,490 +0.15(+1.69%)
Nov 30, 2007 9.351 9.413 9.038 9.059 63,290 -0.13(-1.44%)
Nov 29, 2007 9.510 9.510 9.128 9.191 59,982 -0.36(-3.78%)
Nov 28, 2007 8.760 9.580 8.655 9.552 207,564 +0.95(+10.99%)
Nov 27, 2007 8.537 8.843 8.468 8.607 73,071 +0.07(+0.81%)
Nov 26, 2007 8.878 9.490 8.488 8.537 70,195 -0.36(-4.06%)
Nov 23, 2007 8.551 8.899 8.551 8.899 29,631 +0.40(+4.66%)
Nov 21, 2007 8.572 8.704 8.342 8.502 59,406 -0.14(-1.61%)
Nov 20, 2007 8.551 8.899 8.482 8.641 103,997 +0.08(+0.97%)
Nov 19, 2007 8.551 8.711 8.530 8.558 84,291 -0.14(-1.60%)
Nov 16, 2007 8.913 8.961 8.516 8.697 112,053 -0.22(-2.42%)
Nov 15, 2007 8.593 8.975 8.398 8.913 73,071 +0.30(+3.47%)
Nov 14, 2007 8.607 9.086 8.558 8.614 103,134 -0.10(-1.12%)
Nov 13, 2007 8.690 8.760 8.586 8.711 323,069 +0.01(+0.08%)
Nov 12, 2007 8.634 9.003 8.634 8.704 99,970 +0.03(+0.32%)
Nov 09, 2007 8.641 8.822 8.148 8.676 198,933 -0.09(-1.03%)
Nov 08, 2007 8.864 9.038 8.683 8.767 108,169 -0.14(-1.56%)
Nov 07, 2007 9.344 9.351 8.899 8.906 123,560 -0.44(-4.76%)
Nov 06, 2007 9.385 9.719 9.211 9.351 87,456 -0.18(-1.90%)
Nov 05, 2007 9.921 10.12 9.288 9.531 251,867 -0.49(-4.86%)
Nov 02, 2007 10.07 10.22 9.795 10.02 52,646 +0.10(+0.98%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.