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 (%)
Oct 30, 2009 6.974 7.085 6.932 6.987 75,783 -0.08(-1.18%)
Oct 29, 2009 6.932 7.224 6.932 7.071 32,508 +0.15(+2.21%)
Oct 28, 2009 6.967 7.043 6.918 6.918 29,300 -0.03(-0.50%)
Oct 27, 2009 6.939 7.050 6.904 6.953 35,929 +0.01(+0.10%)
Oct 26, 2009 6.960 7.231 6.821 6.946 41,572 -0.01(-0.10%)
Oct 23, 2009 7.140 7.168 6.953 6.953 17,214 -0.23(-3.19%)
Oct 22, 2009 7.043 7.259 6.869 7.182 32,453 +0.10(+1.37%)
Oct 21, 2009 7.217 7.342 7.043 7.085 41,608 -0.16(-2.21%)
Oct 20, 2009 7.279 7.342 7.210 7.245 31,448 -0.26(-3.52%)
Oct 19, 2009 7.537 7.857 7.439 7.509 40,148 +0.04(+0.56%)
Oct 16, 2009 7.481 7.613 7.238 7.467 55,517 -0.01(-0.19%)
Oct 15, 2009 7.502 7.662 7.419 7.481 37,996 -0.08(-1.01%)
Oct 14, 2009 7.572 7.641 7.391 7.558 43,670 +0.03(+0.37%)
Oct 13, 2009 7.669 7.745 7.467 7.530 16,034 -0.17(-2.17%)
Oct 12, 2009 7.603 7.718 7.516 7.697 18,297 +0.23(+3.07%)
Oct 09, 2009 7.592 7.718 7.321 7.467 37,165 -0.15(-1.92%)
Oct 08, 2009 7.815 7.836 7.495 7.613 43,469 -0.13(-1.71%)
Oct 07, 2009 7.690 7.780 7.648 7.745 49,761 +0.02(+0.27%)
Oct 06, 2009 7.572 7.822 7.509 7.724 20,525 +0.15(+1.93%)
Oct 05, 2009 7.419 7.592 7.196 7.578 26,555 +0.22(+2.93%)
Oct 02, 2009 7.481 7.530 7.147 7.363 42,570 -0.17(-2.22%)
Oct 01, 2009 7.613 7.648 7.439 7.530 79,380 -0.12(-1.55%)
Sep 30, 2009 7.724 7.815 7.509 7.648 84,046 -0.10(-1.26%)
Sep 29, 2009 7.724 7.801 7.551 7.745 67,785 +0.00(+0.00%)
Sep 28, 2009 7.773 7.794 7.572 7.745 22,326 -0.03(-0.45%)
Sep 25, 2009 7.578 7.822 7.474 7.780 29,960 +0.21(+2.75%)
Sep 24, 2009 7.766 7.766 7.474 7.572 33,201 -0.22(-2.77%)
Sep 23, 2009 8.003 8.023 7.731 7.787 72,643 -0.24(-2.95%)
Sep 22, 2009 8.016 8.079 7.919 8.023 16,136 +0.07(+0.87%)
Sep 21, 2009 7.968 8.135 7.919 7.954 44,555 -0.02(-0.26%)
Sep 18, 2009 7.801 8.030 7.711 7.975 79,686 +0.16(+2.05%)
Sep 17, 2009 7.724 7.815 7.662 7.815 25,846 +0.09(+1.17%)
Sep 16, 2009 7.718 7.801 7.578 7.724 28,993 +0.04(+0.54%)
Sep 15, 2009 7.551 7.836 7.474 7.683 155,622 +0.15(+2.03%)
Sep 14, 2009 7.140 7.565 7.008 7.530 55,132 +0.39(+5.45%)
Sep 11, 2009 7.015 7.210 6.953 7.140 153,882 +0.09(+1.28%)
Sep 10, 2009 6.779 7.085 6.779 7.050 138,717 +0.26(+3.79%)
Sep 09, 2009 6.605 6.883 6.605 6.793 51,499 +0.18(+2.73%)
Sep 08, 2009 6.828 6.897 6.605 6.612 82,442 -0.20(-2.96%)
Sep 04, 2009 6.668 6.835 6.668 6.814 115,728 +0.13(+1.87%)
Sep 03, 2009 6.695 6.807 6.619 6.689 65,089 +0.01(+0.10%)
Sep 02, 2009 6.821 6.835 6.605 6.682 81,243 -0.17(-2.44%)
Sep 01, 2009 7.099 7.120 6.779 6.848 81,179 -0.19(-2.67%)
Aug 31, 2009 7.259 7.391 6.987 7.036 87,854 -0.22(-3.07%)
Aug 28, 2009 7.015 7.460 7.001 7.259 70,943 +0.27(+3.88%)
Aug 27, 2009 7.050 7.120 6.835 6.987 180,991 -0.03(-0.49%)
Aug 26, 2009 6.814 7.078 6.730 7.022 63,399 +0.23(+3.38%)
Aug 25, 2009 6.689 7.078 6.549 6.793 91,446 +0.14(+2.09%)
Aug 24, 2009 6.765 6.883 6.654 6.654 167,078 -0.10(-1.44%)
Aug 21, 2009 6.883 6.890 6.702 6.751 80,351 -0.01(-0.21%)
Aug 20, 2009 6.501 6.814 6.501 6.765 57,600 +0.28(+4.29%)
Aug 19, 2009 6.417 6.577 6.403 6.487 81,549 +0.00(+0.00%)
Aug 18, 2009 6.619 6.904 6.390 6.487 83,945 -0.10(-1.58%)
Aug 17, 2009 6.522 6.730 6.501 6.591 60,725 -0.03(-0.42%)
Aug 14, 2009 6.689 6.758 6.584 6.619 71,143 -0.06(-0.83%)
Aug 13, 2009 6.549 6.883 6.466 6.675 63,999 +0.13(+1.91%)
Aug 12, 2009 6.320 6.807 6.306 6.549 87,400 +0.28(+4.43%)
Aug 11, 2009 6.348 6.480 6.257 6.271 35,187 -0.06(-0.88%)
Aug 10, 2009 6.320 6.445 6.230 6.327 19,319 +0.01(+0.22%)
Aug 07, 2009 6.334 6.556 6.160 6.313 35,796 +0.03(+0.44%)
Aug 06, 2009 6.216 6.640 6.084 6.285 75,462 +0.27(+4.51%)
Aug 05, 2009 5.938 6.083 5.875 6.014 38,307 +0.03(+0.46%)
Aug 04, 2009 5.945 6.334 5.743 5.986 46,110 +0.01(+0.12%)
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.