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 )

57.75 -0.84 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 31, 2005 8.316 8.316 8.261 8.282 64,787 +0.03(+0.34%)
May 27, 2005 8.136 8.254 8.136 8.254 18,758 +0.11(+1.36%)
May 26, 2005 7.928 8.143 7.901 8.143 18,613 +0.17(+2.17%)
May 25, 2005 7.810 7.970 7.762 7.970 6,204 +0.17(+2.22%)
May 24, 2005 7.630 7.797 7.630 7.797 3,463 +0.13(+1.72%)
May 23, 2005 7.693 7.693 7.623 7.665 11,110 -0.03(-0.36%)
May 20, 2005 7.575 7.700 7.554 7.693 7,358 +0.07(+0.91%)
May 19, 2005 7.686 7.686 7.623 7.623 5,483 +0.01(+0.09%)
May 18, 2005 7.658 7.693 7.616 7.616 7,070 +0.03(+0.37%)
May 17, 2005 7.623 7.658 7.575 7.589 17,892 -0.01(-0.18%)
May 16, 2005 7.478 7.637 7.478 7.603 9,667 +0.06(+0.83%)
May 13, 2005 7.519 7.547 7.471 7.540 11,399 +0.06(+0.74%)
May 12, 2005 7.623 7.727 7.415 7.485 26,982 -0.12(-1.64%)
May 11, 2005 8.372 8.386 6.861 7.610 127,988 -0.78(-9.26%)
May 10, 2005 8.365 8.386 8.316 8.386 11,399 +0.03(+0.33%)
May 09, 2005 8.316 8.427 8.289 8.358 16,738 -0.01(-0.17%)
May 06, 2005 8.420 8.455 8.358 8.372 16,016 -0.11(-1.31%)
May 05, 2005 8.420 8.497 8.386 8.483 20,345 +0.03(+0.33%)
May 04, 2005 8.316 8.524 8.282 8.455 20,201 +0.14(+1.67%)
May 03, 2005 8.524 8.524 8.316 8.316 42,133 -0.25(-2.91%)
May 02, 2005 8.642 8.663 8.545 8.566 26,838 -0.10(-1.12%)
Apr 29, 2005 8.386 8.663 8.386 8.663 25,251 +0.28(+3.39%)
Apr 28, 2005 8.316 8.379 8.316 8.379 14,573 +0.07(+0.83%)
Apr 27, 2005 8.282 8.309 8.199 8.309 15,150 +0.03(+0.33%)
Apr 26, 2005 8.372 8.393 8.282 8.282 12,264 -0.16(-1.89%)
Apr 25, 2005 8.441 8.455 8.351 8.441 23,952 -0.07(-0.81%)
Apr 22, 2005 8.524 8.524 8.316 8.510 19,479 -0.02(-0.24%)
Apr 21, 2005 8.455 8.552 8.455 8.531 17,315 +0.10(+1.15%)
Apr 20, 2005 8.427 8.510 8.420 8.434 9,811 +0.01(+0.16%)
Apr 19, 2005 8.282 8.434 8.240 8.420 12,842 +0.07(+0.83%)
Apr 18, 2005 8.420 8.455 8.351 8.351 10,533 -0.09(-1.07%)
Apr 15, 2005 8.490 8.490 8.386 8.441 11,543 -0.01(-0.16%)
Apr 14, 2005 8.490 8.559 8.275 8.455 39,103 +0.03(+0.41%)
Apr 13, 2005 8.316 8.504 8.316 8.420 22,798 +0.03(+0.41%)
Apr 12, 2005 8.386 8.400 8.108 8.386 29,724 -0.03(-0.41%)
Apr 11, 2005 8.427 8.490 8.289 8.420 16,305 +0.06(+0.75%)
Apr 08, 2005 8.524 8.545 8.351 8.358 5,194 -0.20(-2.35%)
Apr 07, 2005 8.795 8.795 8.559 8.559 22,076 -0.30(-3.44%)
Apr 06, 2005 8.905 8.905 8.836 8.864 1,010 -0.11(-1.24%)
Apr 05, 2005 8.843 8.975 8.774 8.975 19,190 +0.10(+1.09%)
Apr 04, 2005 8.656 8.940 8.559 8.878 39,247 +0.22(+2.56%)
Apr 01, 2005 8.940 8.940 8.628 8.656 47,616 -0.31(-3.48%)
Mar 31, 2005 8.968 8.975 8.912 8.968 36,794 -0.01(-0.08%)
Mar 30, 2005 8.815 9.009 8.815 8.975 15,439 +0.14(+1.57%)
Mar 29, 2005 8.975 8.982 8.829 8.836 7,358 -0.10(-1.16%)
Mar 28, 2005 8.836 8.940 8.691 8.940 14,429 +0.03(+0.39%)
Mar 24, 2005 8.802 8.905 8.802 8.905 3,607 +0.15(+1.66%)
Mar 23, 2005 8.947 8.947 8.490 8.760 97,542 -0.18(-2.02%)
Mar 22, 2005 9.030 9.079 8.940 8.940 3,318 -0.16(-1.75%)
Mar 21, 2005 8.982 9.106 8.864 9.100 23,231 +0.05(+0.54%)
Mar 18, 2005 9.002 9.148 8.975 9.051 214,275 +0.12(+1.32%)
Mar 17, 2005 8.912 8.968 8.786 8.933 19,623 +0.09(+1.02%)
Mar 16, 2005 8.954 8.968 8.802 8.843 18,469 -0.15(-1.62%)
Mar 15, 2005 9.044 9.079 8.878 8.989 34,774 +0.12(+1.33%)
Mar 14, 2005 8.635 8.899 8.601 8.871 20,922 +0.27(+3.14%)
Mar 11, 2005 8.746 8.871 8.594 8.601 6,060 -0.21(-2.44%)
Mar 10, 2005 8.663 8.871 8.524 8.815 14,285 +0.12(+1.35%)
Mar 09, 2005 8.663 8.732 8.316 8.698 25,395 -0.27(-3.01%)
Mar 08, 2005 9.030 9.113 8.601 8.968 26,549 -0.13(-1.45%)
Mar 07, 2005 9.183 9.245 9.009 9.100 11,254 -0.13(-1.43%)
Mar 04, 2005 9.287 9.301 9.169 9.231 3,895 -0.12(-1.33%)
Mar 03, 2005 9.384 9.536 9.321 9.356 6,348 -0.03(-0.30%)
Mar 02, 2005 9.404 9.522 9.252 9.384 15,872 -0.08(-0.81%)
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.