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: 7:00 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 (%)
Jul 30, 2004 6.653 7.076 6.653 7.076 35,351 +0.35(+5.26%)
Jul 29, 2004 6.757 6.875 6.618 6.722 63,344 +0.00(+0.00%)
Jul 28, 2004 6.792 6.792 6.722 6.722 3,895 -0.07(-1.02%)
Jul 27, 2004 6.792 6.792 6.729 6.792 14,862 +0.00(+0.00%)
Jul 26, 2004 6.722 6.792 6.584 6.792 16,016 +0.05(+0.72%)
Jul 23, 2004 6.792 6.792 6.653 6.743 12,553 -0.05(-0.71%)
Jul 22, 2004 6.722 6.792 6.660 6.792 11,543 +0.05(+0.72%)
Jul 21, 2004 6.882 6.910 6.722 6.743 7,070 -0.21(-3.05%)
Jul 20, 2004 6.799 6.955 6.729 6.955 5,338 +0.10(+1.48%)
Jul 19, 2004 6.854 6.854 6.688 6.854 11,687 -0.01(-0.10%)
Jul 16, 2004 6.889 6.889 6.854 6.861 1,442 -0.03(-0.40%)
Jul 15, 2004 6.889 6.889 6.889 6.889 144 +0.00(+0.00%)
Jul 14, 2004 6.923 6.930 6.836 6.889 2,885 -0.05(-0.70%)
Jul 13, 2004 6.937 6.965 6.930 6.937 2,452 +0.01(+0.10%)
Jul 12, 2004 6.861 6.930 6.826 6.930 2,741 +0.02(+0.30%)
Jul 09, 2004 6.923 6.965 6.861 6.910 9,523 -0.02(-0.30%)
Jul 08, 2004 6.923 6.979 6.861 6.930 7,214 +0.01(+0.10%)
Jul 07, 2004 6.896 6.944 6.896 6.923 5,194 +0.08(+1.22%)
Jul 06, 2004 6.792 6.875 6.757 6.840 7,647 +0.06(+0.92%)
Jul 02, 2004 6.778 6.778 6.778 6.778 432 -0.01(-0.20%)
Jul 01, 2004 6.792 6.792 6.653 6.792 26,982 -0.04(-0.61%)
Jun 30, 2004 6.847 6.903 6.833 6.833 6,637 +0.01(+0.10%)
Jun 29, 2004 6.840 7.104 6.792 6.826 11,110 +0.10(+1.55%)
Jun 28, 2004 6.653 6.722 6.584 6.722 7,358 -0.07(-1.02%)
Jun 25, 2004 6.445 6.930 6.445 6.792 11,687 +0.28(+4.26%)
Jun 24, 2004 6.515 6.618 6.515 6.515 2,885 +0.03(+0.53%)
Jun 23, 2004 6.584 6.584 6.445 6.480 2,741 -0.03(-0.53%)
Jun 22, 2004 6.653 6.750 6.515 6.515 17,748 -0.19(-2.79%)
Jun 21, 2004 6.584 6.750 6.577 6.702 4,617 +0.21(+3.20%)
Jun 18, 2004 6.605 6.605 6.438 6.494 4,617 -0.19(-2.80%)
Jun 17, 2004 6.826 6.826 6.681 6.681 3,318 -0.08(-1.13%)
Jun 16, 2004 6.847 6.916 6.757 6.757 7,936 -0.14(-2.01%)
Jun 15, 2004 6.923 6.958 6.896 6.896 10,389 -0.03(-0.50%)
Jun 14, 2004 7.284 7.519 6.896 6.930 39,392 -0.35(-4.85%)
Jun 10, 2004 7.208 7.291 7.208 7.284 19,479 +0.15(+2.04%)
Jun 09, 2004 7.000 7.249 7.000 7.138 4,473 +0.07(+0.98%)
Jun 08, 2004 6.930 7.138 6.923 7.069 34,486 +0.17(+2.51%)
Jun 07, 2004 6.549 7.069 6.549 6.896 78,495 +0.62(+9.94%)
Jun 04, 2004 6.237 6.307 6.237 6.272 4,040 +0.02(+0.33%)
Jun 03, 2004 6.223 6.251 6.168 6.251 2,308 -0.02(-0.33%)
Jun 02, 2004 6.244 6.286 6.237 6.272 9,667 +0.05(+0.78%)
Jun 01, 2004 6.272 6.307 6.210 6.223 6,060 -0.09(-1.43%)
May 28, 2004 6.064 6.320 6.002 6.314 33,331 +0.25(+4.11%)
May 27, 2004 5.960 6.064 5.960 6.064 5,194 +0.08(+1.39%)
May 26, 2004 5.918 5.995 5.918 5.981 3,030 +0.07(+1.17%)
May 25, 2004 5.815 5.912 5.815 5.912 9,090 +0.10(+1.79%)
May 24, 2004 5.877 5.877 5.787 5.808 20,489 -0.05(-0.83%)
May 21, 2004 5.821 5.870 5.787 5.856 8,801 -0.02(-0.35%)
May 20, 2004 5.905 5.905 5.877 5.877 4,617 -0.03(-0.59%)
May 19, 2004 5.946 5.953 5.891 5.912 12,842 -0.05(-0.81%)
May 18, 2004 5.891 6.057 5.891 5.960 17,315 +0.04(+0.70%)
May 17, 2004 6.251 6.251 5.718 5.918 95,810 -0.40(-6.36%)
May 14, 2004 6.515 6.515 6.307 6.320 18,758 -0.21(-3.29%)
May 13, 2004 6.445 6.584 6.445 6.535 20,922 +0.09(+1.40%)
May 12, 2004 6.515 6.584 6.314 6.445 59,737 -0.03(-0.53%)
May 11, 2004 6.570 6.709 6.480 6.480 94,800 -0.12(-1.89%)
May 10, 2004 6.618 6.674 6.584 6.605 130,296 -0.07(-1.04%)
May 07, 2004 6.438 6.729 6.376 6.674 54,254 +0.26(+4.11%)
May 06, 2004 6.480 6.515 6.376 6.411 22,942 -0.01(-0.22%)
May 05, 2004 6.411 6.480 6.411 6.424 46,462 -0.02(-0.32%)
May 04, 2004 6.390 6.445 6.390 6.445 25,972 +0.03(+0.54%)
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.