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: 4:10 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 (%)
Jul 31, 2009 6.397 6.494 5.995 6.120 75,826 -0.28(-4.33%)
Jul 30, 2009 6.626 6.647 6.273 6.397 58,444 -0.14(-2.12%)
Jul 29, 2009 6.578 6.709 6.487 6.536 15,261 -0.08(-1.15%)
Jul 28, 2009 6.681 6.695 6.377 6.612 16,359 -0.10(-1.45%)
Jul 27, 2009 6.494 7.014 6.494 6.709 60,910 +0.19(+2.98%)
Jul 24, 2009 6.543 6.543 6.238 6.515 3,139 -0.01(-0.21%)
Jul 23, 2009 6.210 6.730 6.120 6.529 52,835 +0.30(+4.78%)
Jul 22, 2009 6.383 6.543 6.141 6.231 18,759 -0.18(-2.81%)
Jul 21, 2009 6.169 6.681 6.120 6.411 63,742 +0.30(+4.88%)
Jul 20, 2009 5.926 6.162 5.926 6.113 74,407 +0.10(+1.61%)
Jul 17, 2009 5.988 6.058 5.912 6.016 36,915 +0.02(+0.35%)
Jul 16, 2009 5.933 6.002 5.912 5.995 30,010 +0.03(+0.58%)
Jul 15, 2009 5.905 6.016 5.649 5.961 53,260 +0.09(+1.53%)
Jul 14, 2009 5.836 5.891 5.739 5.871 38,118 +0.04(+0.71%)
Jul 13, 2009 5.780 5.871 5.746 5.829 23,765 -0.03(-0.59%)
Jul 10, 2009 5.642 5.898 5.621 5.864 15,606 +0.18(+3.17%)
Jul 09, 2009 5.774 5.774 5.635 5.683 16,303 -0.06(-0.97%)
Jul 08, 2009 5.628 5.760 5.628 5.739 45,684 +0.13(+2.35%)
Jul 07, 2009 5.787 5.981 5.607 5.607 23,055 -0.16(-2.76%)
Jul 06, 2009 5.635 5.877 5.531 5.767 48,023 +0.15(+2.72%)
Jul 02, 2009 6.058 6.058 5.413 5.614 32,690 -0.47(-7.74%)
Jul 01, 2009 6.127 6.210 5.732 6.085 94,431 -0.01(-0.23%)
Jun 30, 2009 5.635 6.383 5.635 6.099 85,836 +0.52(+9.32%)
Jun 29, 2009 6.148 6.148 5.281 5.579 173,248 -0.52(-8.52%)
Jun 26, 2009 5.857 6.377 5.739 6.099 1,479,457 +0.25(+4.27%)
Jun 25, 2009 5.628 5.884 5.621 5.850 71,904 +0.25(+4.46%)
Jun 24, 2009 5.517 5.635 5.309 5.600 46,319 +0.05(+0.87%)
Jun 23, 2009 5.552 5.566 5.365 5.552 31,731 +0.00(+0.00%)
Jun 22, 2009 5.801 5.801 5.482 5.552 86,660 -0.28(-4.76%)
Jun 19, 2009 5.566 5.912 5.566 5.829 35,929 +0.28(+4.99%)
Jun 18, 2009 5.995 6.051 5.552 5.552 64,364 -0.44(-7.40%)
Jun 17, 2009 5.663 6.051 5.553 5.995 70,985 +0.35(+6.27%)
Jun 16, 2009 5.697 5.697 5.434 5.642 23,517 -0.03(-0.61%)
Jun 15, 2009 5.767 5.774 5.441 5.676 34,683 -0.21(-3.53%)
Jun 12, 2009 6.030 6.127 5.718 5.884 25,280 -0.15(-2.53%)
Jun 11, 2009 5.676 6.037 5.642 6.037 33,944 +0.35(+6.22%)
Jun 10, 2009 5.670 5.683 5.524 5.683 24,668 +0.03(+0.49%)
Jun 09, 2009 5.670 5.683 5.545 5.656 39,099 -0.01(-0.12%)
Jun 08, 2009 5.538 5.718 5.538 5.663 41,096 +0.01(+0.12%)
Jun 05, 2009 5.607 5.808 5.482 5.656 262,320 +0.04(+0.74%)
Jun 04, 2009 5.746 5.753 5.579 5.614 17,933 -0.05(-0.86%)
Jun 03, 2009 5.600 5.746 5.456 5.663 57,134 +0.08(+1.49%)
Jun 02, 2009 5.683 5.683 5.413 5.579 51,128 -0.10(-1.83%)
Jun 01, 2009 5.399 5.857 5.372 5.683 140,597 +0.37(+6.91%)
May 29, 2009 5.462 5.600 5.316 5.316 48,154 -0.28(-5.07%)
May 28, 2009 5.767 5.829 5.413 5.600 55,826 +0.26(+4.80%)
May 27, 2009 5.392 5.427 5.309 5.344 55,055 -0.10(-1.78%)
May 26, 2009 5.344 5.441 5.240 5.441 47,612 +0.04(+0.77%)
May 22, 2009 5.337 5.450 5.337 5.399 15,448 +0.03(+0.52%)
May 21, 2009 5.427 5.510 5.330 5.372 40,080 -0.15(-2.64%)
May 20, 2009 5.399 5.517 5.399 5.517 46,651 +0.11(+2.05%)
May 19, 2009 5.365 5.441 5.365 5.406 21,628 +0.01(+0.13%)
May 18, 2009 5.392 5.430 5.372 5.399 11,200 +0.03(+0.52%)
May 15, 2009 5.399 5.406 5.309 5.372 30,388 +0.01(+0.26%)
May 14, 2009 5.448 5.448 5.347 5.358 16,232 -0.01(-0.26%)
May 13, 2009 5.365 5.441 5.281 5.372 35,781 -0.05(-0.90%)
May 12, 2009 5.434 5.517 5.233 5.420 16,619 -0.07(-1.26%)
May 11, 2009 5.482 5.503 5.302 5.489 25,088 -0.06(-1.00%)
May 08, 2009 5.375 5.614 5.375 5.545 20,917 +0.19(+3.63%)
May 07, 2009 5.538 5.538 5.268 5.351 33,689 -0.03(-0.52%)
May 06, 2009 5.531 5.566 5.254 5.378 41,745 -0.14(-2.51%)
May 05, 2009 5.510 5.559 5.469 5.517 19,163 +0.02(+0.38%)
May 04, 2009 5.441 5.510 5.413 5.496 44,524 -0.10(-1.86%)
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.