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 (%)
Feb 27, 2009 4.491 4.491 4.178 4.241 0 -0.22(-4.84%)
Feb 26, 2009 4.067 4.519 4.032 4.456 31,721 +0.41(+10.14%)
Feb 25, 2009 3.782 4.102 3.782 4.046 7,902 +0.21(+5.43%)
Feb 24, 2009 3.740 3.879 3.705 3.838 11,169 +0.10(+2.60%)
Feb 23, 2009 3.824 3.838 3.740 3.740 3,452 -0.01(-0.19%)
Feb 20, 2009 3.740 3.754 3.692 3.747 19,850 +0.01(+0.19%)
Feb 19, 2009 3.858 3.858 3.671 3.740 20,580 -0.12(-3.06%)
Feb 18, 2009 3.685 3.865 3.685 3.858 11,626 +0.12(+3.16%)
Feb 17, 2009 3.789 3.796 3.726 3.740 13,521 -0.32(-7.88%)
Feb 13, 2009 4.213 4.289 3.907 4.060 28,049 +0.18(+4.66%)
Feb 12, 2009 4.505 4.505 3.879 3.879 28,941 -0.63(-13.89%)
Feb 11, 2009 4.296 4.505 4.282 4.505 7,479 +0.15(+3.35%)
Feb 10, 2009 4.519 4.526 4.296 4.359 6,645 -0.16(-3.54%)
Feb 09, 2009 3.963 4.665 3.963 4.519 24,309 +0.61(+15.66%)
Feb 06, 2009 3.754 4.053 3.712 3.907 10,356 +0.16(+4.27%)
Feb 05, 2009 3.657 3.747 3.629 3.747 4,099 +0.10(+2.67%)
Feb 04, 2009 3.622 3.692 3.622 3.650 59,047 -0.01(-0.38%)
Feb 03, 2009 3.803 3.803 3.622 3.664 67,119 -0.11(-2.95%)
Feb 02, 2009 3.851 4.053 3.775 3.775 44,663 -0.01(-0.37%)
Jan 30, 2009 3.824 3.893 3.789 3.789 0 -0.05(-1.27%)
Jan 29, 2009 3.838 3.970 3.775 3.838 13,665 -0.09(-2.30%)
Jan 28, 2009 3.817 3.928 3.810 3.928 7,192 +0.13(+3.48%)
Jan 27, 2009 3.796 3.838 3.775 3.796 25,100 -0.02(-0.55%)
Jan 26, 2009 3.865 3.935 3.810 3.817 53,940 -0.08(-1.96%)
Jan 23, 2009 3.879 3.949 3.824 3.893 52,932 +0.03(+0.90%)
Jan 22, 2009 3.851 3.900 3.796 3.858 19,202 +0.03(+0.91%)
Jan 21, 2009 3.851 3.893 3.768 3.824 24,798 -0.04(-1.08%)
Jan 20, 2009 3.893 3.928 3.844 3.865 20,281 -0.01(-0.18%)
Jan 16, 2009 3.872 3.914 3.838 3.872 25,629 +0.01(+0.36%)
Jan 15, 2009 3.851 3.928 3.851 3.858 26,668 +0.00(+0.00%)
Jan 14, 2009 3.754 3.963 3.754 3.858 30,554 +0.03(+0.73%)
Jan 13, 2009 3.844 3.963 3.754 3.831 30,343 -0.09(-2.31%)
Jan 12, 2009 3.872 4.067 3.782 3.921 47,683 +0.12(+3.11%)
Jan 09, 2009 3.789 3.831 3.754 3.803 10,500 +0.07(+1.86%)
Jan 08, 2009 3.789 3.803 3.650 3.733 76,033 -0.10(-2.54%)
Jan 07, 2009 3.650 4.004 3.650 3.831 115,145 +0.16(+4.36%)
Jan 06, 2009 3.685 3.719 3.650 3.671 40,326 -0.03(-0.94%)
Jan 05, 2009 3.511 3.733 3.441 3.705 73,546 +0.13(+3.50%)
Jan 02, 2009 3.650 3.650 3.476 3.580 0 -0.10(-2.83%)
Jan 01, 2009 3.629 3.733 3.629 3.685 0 +0.00(+0.00%)
Dec 31, 2008 3.629 3.733 3.629 3.685 39,222 +0.03(+0.95%)
Dec 30, 2008 3.685 3.712 3.497 3.650 47,683 -0.07(-1.87%)
Dec 29, 2008 3.782 3.782 3.476 3.719 111,410 -0.01(-0.19%)
Dec 26, 2008 3.824 3.824 3.657 3.726 36,104 -0.10(-2.55%)
Dec 24, 2008 3.824 3.851 3.768 3.824 24,740 -0.01(-0.36%)
Dec 23, 2008 3.789 3.858 3.692 3.838 63,218 +0.07(+1.85%)
Dec 22, 2008 3.824 3.824 3.678 3.768 29,832 -0.06(-1.45%)
Dec 19, 2008 3.900 3.928 3.782 3.824 56,911 -0.13(-3.34%)
Dec 18, 2008 4.032 4.032 3.886 3.956 62,260 -0.11(-2.73%)
Dec 17, 2008 3.997 4.130 3.907 4.067 148,591 +0.04(+1.04%)
Dec 16, 2008 3.963 4.192 3.914 4.025 108,009 +0.10(+2.48%)
Dec 15, 2008 3.935 4.067 3.886 3.928 298,472 -0.07(-1.74%)
Dec 12, 2008 3.685 3.997 3.685 3.997 36,285 +0.00(+0.00%)
Dec 11, 2008 3.928 3.997 3.897 3.997 28,336 +0.03(+0.88%)
Dec 10, 2008 3.928 3.997 3.865 3.963 42,032 +0.07(+1.79%)
Dec 09, 2008 4.095 4.095 3.872 3.893 33,093 -0.20(-4.92%)
Dec 08, 2008 3.984 4.130 3.970 4.095 73,909 +0.20(+5.18%)
Dec 05, 2008 3.824 3.893 3.796 3.893 17,980 +0.04(+1.08%)
Dec 04, 2008 3.754 3.977 3.754 3.851 103,375 +0.06(+1.65%)
Dec 03, 2008 3.824 3.831 3.608 3.789 202,508 +0.03(+0.93%)
Dec 02, 2008 3.685 3.824 3.685 3.754 22,230 +0.12(+3.25%)
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.