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 (%)
Mar 31, 2008 6.730 6.889 6.625 6.695 64,297 -0.06(-0.82%)
Mar 28, 2008 7.022 7.105 6.750 6.750 69,619 -0.24(-3.48%)
Mar 27, 2008 6.959 7.209 6.945 6.994 93,065 +0.06(+0.90%)
Mar 26, 2008 6.577 7.327 6.570 6.931 197,639 +0.24(+3.53%)
Mar 25, 2008 6.306 6.848 6.215 6.695 165,562 +0.45(+7.24%)
Mar 24, 2008 6.326 6.326 6.201 6.243 238,059 -0.07(-1.10%)
Mar 21, 2008 6.438 6.549 6.264 6.312 236,908 +0.00(+0.00%)
Mar 20, 2008 6.438 6.549 6.264 6.312 236,908 -0.02(-0.33%)
Mar 19, 2008 6.549 6.618 6.306 6.333 117,519 -0.15(-2.36%)
Mar 18, 2008 6.667 6.709 6.396 6.486 157,795 -0.03(-0.43%)
Mar 17, 2008 6.813 7.084 6.514 6.514 163,692 -0.31(-4.58%)
Mar 14, 2008 7.300 7.432 6.764 6.827 192,029 -0.59(-7.97%)
Mar 13, 2008 7.195 7.473 7.195 7.418 114,786 +0.11(+1.52%)
Mar 12, 2008 7.710 7.887 7.300 7.307 89,613 -0.31(-4.11%)
Mar 11, 2008 7.960 7.960 7.529 7.619 134,780 -0.07(-0.90%)
Mar 10, 2008 7.898 7.925 7.689 7.689 81,990 -0.16(-2.04%)
Mar 07, 2008 7.821 7.925 7.793 7.849 96,374 -0.01(-0.09%)
Mar 06, 2008 8.106 8.127 7.856 7.856 64,441 -0.31(-3.83%)
Mar 05, 2008 8.308 8.342 8.113 8.169 68,756 +0.00(+0.00%)
Mar 04, 2008 8.002 8.203 7.995 8.169 92,202 +0.08(+0.94%)
Mar 03, 2008 8.071 8.120 7.925 8.092 94,216 +0.06(+0.69%)
Feb 29, 2008 8.308 8.329 7.995 8.037 92,778 -0.35(-4.15%)
Feb 28, 2008 8.558 8.572 8.169 8.384 57,680 -0.22(-2.58%)
Feb 27, 2008 8.002 8.648 7.835 8.607 39,700 +0.54(+6.63%)
Feb 26, 2008 7.974 8.238 7.925 8.071 164,124 +0.04(+0.52%)
Feb 25, 2008 8.099 8.127 7.849 8.030 78,106 -0.08(-1.03%)
Feb 22, 2008 8.113 8.210 7.807 8.113 52,646 -0.01(-0.09%)
Feb 21, 2008 8.426 8.565 8.106 8.120 25,603 -0.23(-2.75%)
Feb 20, 2008 8.426 8.426 8.259 8.349 22,583 -0.15(-1.80%)
Feb 19, 2008 8.315 8.669 8.224 8.502 32,652 +0.33(+4.00%)
Feb 18, 2008 8.308 8.308 8.064 8.176 0 +0.00(+0.00%)
Feb 15, 2008 8.308 8.308 8.064 8.176 64,009 -0.17(-2.08%)
Feb 14, 2008 8.683 8.725 8.342 8.349 51,351 -0.33(-3.84%)
Feb 13, 2008 8.495 8.829 8.440 8.683 68,900 +0.31(+3.74%)
Feb 12, 2008 8.926 8.926 8.363 8.370 88,175 -0.53(-5.94%)
Feb 11, 2008 8.794 8.975 8.676 8.899 31,357 +0.11(+1.27%)
Feb 08, 2008 9.003 9.038 8.627 8.787 108,600 -0.22(-2.47%)
Feb 07, 2008 8.933 9.218 8.669 9.010 82,997 +0.03(+0.31%)
Feb 06, 2008 8.523 9.059 8.523 8.982 106,443 +0.33(+3.86%)
Feb 05, 2008 9.038 9.072 8.648 8.648 74,941 -0.56(-6.11%)
Feb 04, 2008 8.878 9.392 8.850 9.211 57,536 +0.32(+3.60%)
Feb 01, 2008 9.302 9.371 8.676 8.892 74,941 -0.35(-3.83%)
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%)
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.