Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 -0.63 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2009 3.812 3.881 3.777 3.777 0 -0.05(-1.27%)
Jan 29, 2009 3.826 3.957 3.763 3.826 13,707 -0.09(-2.30%)
Jan 28, 2009 3.805 3.916 3.798 3.916 7,214 +0.13(+3.48%)
Jan 27, 2009 3.784 3.826 3.763 3.784 25,179 -0.02(-0.55%)
Jan 26, 2009 3.853 3.923 3.798 3.805 54,109 -0.08(-1.96%)
Jan 23, 2009 3.867 3.936 3.812 3.881 53,098 +0.03(+0.90%)
Jan 22, 2009 3.839 3.888 3.784 3.846 19,263 +0.03(+0.91%)
Jan 21, 2009 3.839 3.881 3.756 3.812 24,876 -0.04(-1.08%)
Jan 20, 2009 3.881 3.916 3.832 3.853 20,345 -0.01(-0.18%)
Jan 16, 2009 3.860 3.902 3.826 3.860 25,710 +0.01(+0.36%)
Jan 15, 2009 3.839 3.916 3.839 3.846 26,751 +0.00(+0.00%)
Jan 14, 2009 3.742 3.950 3.742 3.846 30,650 +0.03(+0.73%)
Jan 13, 2009 3.832 3.950 3.742 3.819 30,438 -0.09(-2.31%)
Jan 12, 2009 3.860 4.054 3.770 3.909 47,833 +0.12(+3.11%)
Jan 09, 2009 3.777 3.819 3.742 3.791 10,533 +0.07(+1.86%)
Jan 08, 2009 3.777 3.791 3.638 3.722 76,271 -0.10(-2.54%)
Jan 07, 2009 3.638 3.992 3.638 3.819 115,506 +0.16(+4.36%)
Jan 06, 2009 3.673 3.708 3.638 3.659 40,452 -0.03(-0.94%)
Jan 05, 2009 3.500 3.722 3.431 3.694 73,777 +0.12(+3.50%)
Jan 02, 2009 3.638 3.638 3.465 3.569 0 -0.10(-2.83%)
Jan 01, 2009 3.618 3.722 3.618 3.673 0 +0.00(+0.00%)
Dec 31, 2008 3.618 3.722 3.618 3.673 39,345 +0.03(+0.95%)
Dec 30, 2008 3.673 3.701 3.486 3.638 47,833 -0.07(-1.87%)
Dec 29, 2008 3.770 3.770 3.465 3.708 111,759 -0.01(-0.19%)
Dec 26, 2008 3.812 3.812 3.645 3.715 36,217 -0.10(-2.55%)
Dec 24, 2008 3.812 3.839 3.756 3.812 24,818 -0.01(-0.36%)
Dec 23, 2008 3.777 3.846 3.680 3.826 63,416 +0.07(+1.84%)
Dec 22, 2008 3.812 3.812 3.666 3.756 29,926 -0.06(-1.45%)
Dec 19, 2008 3.888 3.916 3.770 3.812 57,089 -0.13(-3.34%)
Dec 18, 2008 4.020 4.020 3.874 3.943 62,455 -0.11(-2.73%)
Dec 17, 2008 3.985 4.117 3.895 4.054 149,057 +0.04(+1.04%)
Dec 16, 2008 3.950 4.179 3.902 4.013 108,348 +0.10(+2.48%)
Dec 15, 2008 3.923 4.054 3.874 3.916 299,408 -0.07(-1.74%)
Dec 12, 2008 3.673 3.985 3.673 3.985 36,399 +0.00(+0.00%)
Dec 11, 2008 3.916 3.985 3.884 3.985 28,425 +0.03(+0.88%)
Dec 10, 2008 3.916 3.985 3.853 3.950 42,163 +0.07(+1.79%)
Dec 09, 2008 4.082 4.082 3.860 3.881 33,197 -0.20(-4.92%)
Dec 08, 2008 3.971 4.117 3.957 4.082 74,140 +0.20(+5.18%)
Dec 05, 2008 3.812 3.881 3.784 3.881 18,036 +0.04(+1.08%)
Dec 04, 2008 3.742 3.964 3.742 3.839 103,699 +0.06(+1.65%)
Dec 03, 2008 3.812 3.819 3.597 3.777 203,143 +0.03(+0.93%)
Dec 02, 2008 3.673 3.812 3.673 3.742 22,300 +0.12(+3.25%)
Dec 01, 2008 4.401 4.463 3.604 3.625 131,174 -0.88(-19.54%)
Nov 28, 2008 4.505 4.505 4.470 4.505 8,227 -0.03(-0.61%)
Nov 26, 2008 4.664 4.678 4.262 4.532 20,201 -0.11(-2.39%)
Nov 25, 2008 4.879 4.983 4.629 4.643 93,343 -0.24(-4.83%)
Nov 24, 2008 4.747 4.990 4.623 4.879 36,353 +0.16(+3.38%)
Nov 21, 2008 4.470 4.768 4.470 4.720 79,007 +0.30(+6.74%)
Nov 20, 2008 4.463 4.498 4.331 4.422 44,111 -0.08(-1.85%)
Nov 19, 2008 4.699 4.810 4.331 4.505 49,511 -0.17(-3.70%)
Nov 18, 2008 4.401 4.747 4.228 4.678 66,419 +0.24(+5.47%)
Nov 17, 2008 4.234 4.435 4.234 4.435 22,488 +0.20(+4.75%)
Nov 14, 2008 4.033 4.255 4.033 4.234 35,119 +0.12(+2.86%)
Nov 13, 2008 4.096 4.172 3.985 4.117 106,524 +0.03(+0.68%)
Nov 12, 2008 4.054 4.124 4.054 4.089 43,195 +0.02(+0.51%)
Nov 11, 2008 4.089 4.137 4.027 4.068 10,051 -0.07(-1.67%)
Nov 10, 2008 4.013 4.207 3.832 4.137 55,939 +0.33(+8.74%)
Nov 07, 2008 3.735 3.860 3.638 3.805 99,661 +0.07(+1.86%)
Nov 06, 2008 3.812 3.812 3.597 3.735 100,211 -0.07(-1.82%)
Nov 05, 2008 3.929 4.027 3.784 3.805 26,694 -0.19(-4.69%)
Nov 04, 2008 3.978 3.992 3.701 3.992 52,863 +0.06(+1.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.