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 (%)
Jul 31, 2008 5.938 6.014 5.938 5.979 16,966 +0.06(+1.06%)
Jul 30, 2008 5.833 6.014 5.785 5.917 33,799 +0.10(+1.79%)
Jul 29, 2008 5.847 6.021 5.750 5.812 45,018 +0.06(+1.09%)
Jul 28, 2008 5.785 5.861 5.736 5.750 17,547 -0.14(-2.36%)
Jul 25, 2008 5.750 6.000 5.715 5.889 25,026 +0.26(+4.70%)
Jul 24, 2008 5.917 5.945 5.625 5.625 127,333 -0.28(-4.71%)
Jul 23, 2008 6.250 6.278 5.896 5.903 69,037 -0.35(-5.67%)
Jul 22, 2008 6.250 6.306 6.216 6.257 64,485 -0.01(-0.11%)
Jul 21, 2008 6.327 6.327 6.104 6.264 77,881 +0.01(+0.11%)
Jul 18, 2008 6.264 6.327 5.889 6.257 41,379 -0.12(-1.85%)
Jul 17, 2008 6.522 6.536 6.320 6.376 77,841 -0.12(-1.82%)
Jul 16, 2008 6.473 6.647 6.383 6.494 33,477 +0.08(+1.30%)
Jul 15, 2008 6.814 6.814 6.403 6.410 87,452 -0.43(-6.30%)
Jul 14, 2008 6.918 6.974 6.730 6.841 121,254 -0.06(-0.91%)
Jul 11, 2008 6.953 6.953 6.821 6.904 71,805 -0.12(-1.68%)
Jul 10, 2008 6.890 7.022 6.828 7.022 34,648 +0.10(+1.51%)
Jul 09, 2008 6.890 7.099 6.869 6.918 17,962 -0.01(-0.10%)
Jul 08, 2008 6.946 6.994 6.855 6.925 71,713 +0.00(+0.00%)
Jul 07, 2008 6.841 6.994 6.821 6.925 76,538 +0.06(+0.81%)
Jul 04, 2008 6.953 6.953 6.633 6.869 22,506 +0.00(+0.00%)
Jul 03, 2008 6.953 6.953 6.633 6.869 22,506 -0.04(-0.60%)
Jul 02, 2008 6.953 7.057 6.529 6.911 105,255 +0.04(+0.61%)
Jul 01, 2008 6.793 6.960 6.295 6.869 240,337 -0.06(-0.80%)
Jun 30, 2008 6.939 7.175 6.883 6.925 45,825 -0.01(-0.20%)
Jun 27, 2008 7.133 7.307 6.786 6.939 1,435,340 -0.18(-2.54%)
Jun 26, 2008 6.960 7.224 6.925 7.120 70,952 +0.08(+1.19%)
Jun 25, 2008 6.967 7.064 6.953 7.036 27,758 +0.06(+0.90%)
Jun 24, 2008 6.953 7.203 6.841 6.974 52,415 +0.03(+0.40%)
Jun 23, 2008 6.974 7.168 6.946 6.946 30,724 -0.01(-0.20%)
Jun 20, 2008 6.981 7.043 6.779 6.960 105,706 -0.05(-0.69%)
Jun 19, 2008 6.953 7.168 6.953 7.008 15,677 +0.01(+0.20%)
Jun 18, 2008 6.994 7.210 6.904 6.994 73,686 -0.11(-1.57%)
Jun 17, 2008 7.300 7.426 7.015 7.106 63,629 -0.24(-3.31%)
Jun 16, 2008 6.841 7.363 6.779 7.349 71,914 +0.40(+5.70%)
Jun 13, 2008 7.050 7.356 6.939 6.953 89,513 -0.06(-0.89%)
Jun 12, 2008 7.092 7.342 7.008 7.015 48,316 -0.08(-1.08%)
Jun 11, 2008 7.231 7.432 7.057 7.092 57,239 -0.17(-2.30%)
Jun 10, 2008 7.224 7.467 7.217 7.259 29,378 -0.05(-0.67%)
Jun 09, 2008 7.405 7.502 7.127 7.307 72,657 -0.17(-2.32%)
Jun 06, 2008 7.648 7.780 7.474 7.481 132,460 -0.22(-2.80%)
Jun 05, 2008 7.544 7.815 7.535 7.697 60,327 +0.13(+1.65%)
Jun 04, 2008 7.551 7.996 7.488 7.572 72,879 -0.03(-0.37%)
Jun 03, 2008 7.537 7.620 7.446 7.599 115,241 +0.08(+1.11%)
Jun 02, 2008 7.662 7.815 7.481 7.516 111,762 -0.26(-3.40%)
May 30, 2008 7.578 7.801 7.544 7.780 69,269 +0.24(+3.13%)
May 29, 2008 7.446 7.697 7.405 7.544 96,123 +0.06(+0.84%)
May 28, 2008 7.439 7.655 7.370 7.481 144,271 +0.10(+1.32%)
May 27, 2008 7.363 7.495 7.335 7.384 76,867 +0.01(+0.19%)
May 26, 2008 7.509 7.509 7.238 7.370 0 +0.00(+0.00%)
May 23, 2008 7.509 7.509 7.238 7.370 69,185 -0.17(-2.30%)
May 22, 2008 7.203 7.544 7.203 7.544 39,967 +0.32(+4.43%)
May 21, 2008 7.453 7.495 7.203 7.224 56,137 -0.19(-2.53%)
May 20, 2008 7.342 7.627 7.342 7.412 88,204 +0.04(+0.57%)
May 19, 2008 7.474 7.613 7.356 7.370 64,636 -0.15(-2.03%)
May 16, 2008 7.752 7.968 7.335 7.523 93,897 -0.10(-1.37%)
May 15, 2008 7.669 7.968 7.342 7.627 82,376 -0.07(-0.90%)
May 14, 2008 7.398 7.836 7.314 7.697 63,219 +0.33(+4.43%)
May 13, 2008 7.133 7.669 6.946 7.370 136,263 -0.28(-3.64%)
May 12, 2008 7.572 7.857 7.481 7.648 49,045 +0.16(+2.14%)
May 09, 2008 7.537 7.599 7.370 7.488 12,513 -0.11(-1.46%)
May 08, 2008 7.634 7.822 7.565 7.599 40,401 +0.05(+0.64%)
May 07, 2008 7.683 7.711 7.544 7.551 53,115 -0.09(-1.18%)
May 06, 2008 7.648 7.738 7.565 7.641 85,025 +0.04(+0.55%)
May 05, 2008 7.384 7.731 7.286 7.599 42,429 +0.31(+4.19%)
May 02, 2008 7.731 7.850 7.293 7.293 33,394 -0.38(-4.98%)
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.