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 )

57.07 -0.10 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2005 8.872 8.955 8.872 8.927 2,452 -0.01(-0.16%)
Jun 29, 2005 8.892 9.024 8.809 8.941 42,706 +0.01(+0.16%)
Jun 28, 2005 8.782 8.941 8.782 8.927 5,626 +0.15(+1.66%)
Jun 27, 2005 8.837 8.837 8.768 8.782 2,885 -0.08(-0.94%)
Jun 24, 2005 8.844 8.913 8.733 8.865 8,079 -0.05(-0.54%)
Jun 23, 2005 8.664 8.920 8.643 8.913 12,263 +0.18(+2.06%)
Jun 22, 2005 8.643 8.740 8.643 8.733 7,502 +0.06(+0.64%)
Jun 21, 2005 8.671 8.691 8.646 8.678 14,139 +0.01(+0.08%)
Jun 20, 2005 8.698 8.698 8.629 8.671 4,761 -0.10(-1.11%)
Jun 17, 2005 8.775 8.775 8.698 8.768 3,606 +0.05(+0.56%)
Jun 16, 2005 8.685 8.802 8.594 8.719 15,293 -0.01(-0.08%)
Jun 15, 2005 8.650 8.733 8.643 8.726 8,512 +0.06(+0.64%)
Jun 14, 2005 8.629 8.671 8.594 8.671 6,636 +0.04(+0.48%)
Jun 13, 2005 8.664 8.671 8.594 8.629 11,542 +0.00(+0.00%)
Jun 10, 2005 8.525 8.636 8.463 8.629 15,582 +0.10(+1.14%)
Jun 09, 2005 8.532 8.532 8.532 8.532 288 -0.01(-0.08%)
Jun 08, 2005 8.601 8.678 8.497 8.539 15,726 -0.06(-0.73%)
Jun 07, 2005 8.380 8.664 8.380 8.601 17,024 +0.22(+2.65%)
Jun 06, 2005 8.373 8.380 8.373 8.380 577 +0.03(+0.33%)
Jun 03, 2005 8.380 8.380 8.248 8.352 6,059 +0.00(+0.00%)
Jun 02, 2005 8.109 8.386 8.109 8.352 16,592 +0.21(+2.55%)
Jun 01, 2005 8.248 8.255 8.109 8.144 69,975 -0.14(-1.67%)
May 31, 2005 8.317 8.317 8.262 8.283 64,781 +0.03(+0.34%)
May 27, 2005 8.137 8.255 8.137 8.255 18,756 +0.11(+1.36%)
May 26, 2005 7.929 8.144 7.901 8.144 18,612 +0.17(+2.17%)
May 25, 2005 7.811 7.971 7.763 7.971 6,204 +0.17(+2.22%)
May 24, 2005 7.631 7.797 7.631 7.797 3,462 +0.13(+1.72%)
May 23, 2005 7.693 7.693 7.624 7.666 11,109 -0.03(-0.36%)
May 20, 2005 7.576 7.700 7.555 7.693 7,358 +0.07(+0.91%)
May 19, 2005 7.686 7.686 7.624 7.624 5,482 +0.01(+0.09%)
May 18, 2005 7.659 7.693 7.617 7.617 7,069 +0.03(+0.37%)
May 17, 2005 7.624 7.659 7.576 7.589 17,890 -0.01(-0.18%)
May 16, 2005 7.479 7.638 7.479 7.603 9,666 +0.06(+0.83%)
May 13, 2005 7.520 7.548 7.472 7.541 11,398 +0.06(+0.74%)
May 12, 2005 7.624 7.728 7.416 7.485 26,980 -0.12(-1.64%)
May 11, 2005 8.373 8.386 6.862 7.610 127,976 -0.78(-9.26%)
May 10, 2005 8.366 8.386 8.317 8.386 11,398 +0.03(+0.33%)
May 09, 2005 8.317 8.428 8.289 8.359 16,736 -0.01(-0.17%)
May 06, 2005 8.421 8.456 8.359 8.373 16,015 -0.11(-1.31%)
May 05, 2005 8.421 8.497 8.386 8.484 20,343 +0.03(+0.33%)
May 04, 2005 8.317 8.525 8.283 8.456 20,199 +0.14(+1.67%)
May 03, 2005 8.525 8.525 8.317 8.317 42,129 -0.25(-2.91%)
May 02, 2005 8.643 8.664 8.546 8.567 26,836 -0.10(-1.12%)
Apr 29, 2005 8.386 8.664 8.386 8.664 25,248 +0.28(+3.39%)
Apr 28, 2005 8.317 8.380 8.317 8.380 14,572 +0.07(+0.83%)
Apr 27, 2005 8.283 8.310 8.199 8.310 15,149 +0.03(+0.33%)
Apr 26, 2005 8.373 8.393 8.283 8.283 12,263 -0.16(-1.89%)
Apr 25, 2005 8.442 8.456 8.352 8.442 23,950 -0.07(-0.81%)
Apr 22, 2005 8.525 8.525 8.317 8.511 19,477 -0.02(-0.24%)
Apr 21, 2005 8.456 8.553 8.456 8.532 17,313 +0.10(+1.15%)
Apr 20, 2005 8.428 8.511 8.421 8.435 9,811 +0.01(+0.16%)
Apr 19, 2005 8.283 8.435 8.241 8.421 12,840 +0.07(+0.83%)
Apr 18, 2005 8.421 8.456 8.352 8.352 10,532 -0.09(-1.07%)
Apr 15, 2005 8.490 8.490 8.386 8.442 11,542 -0.01(-0.16%)
Apr 14, 2005 8.490 8.560 8.276 8.456 39,099 +0.03(+0.41%)
Apr 13, 2005 8.317 8.504 8.317 8.421 22,796 +0.03(+0.41%)
Apr 12, 2005 8.386 8.400 8.109 8.386 29,721 -0.03(-0.41%)
Apr 11, 2005 8.428 8.490 8.289 8.421 16,303 +0.06(+0.75%)
Apr 08, 2005 8.525 8.546 8.352 8.359 5,194 -0.20(-2.35%)
Apr 07, 2005 8.795 8.795 8.560 8.560 22,074 -0.30(-3.44%)
Apr 06, 2005 8.906 8.906 8.837 8.865 1,009 -0.11(-1.24%)
Apr 05, 2005 8.844 8.976 8.775 8.976 19,189 +0.10(+1.09%)
Apr 04, 2005 8.657 8.941 8.560 8.879 39,244 +0.22(+2.56%)
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.