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 )

59.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2008 4.088 4.241 4.018 4.241 10,932 +0.16(+3.92%)
Oct 30, 2008 3.914 4.088 3.914 4.081 32,508 +0.21(+5.39%)
Oct 29, 2008 3.768 4.074 3.726 3.872 69,815 +0.14(+3.72%)
Oct 28, 2008 3.803 3.851 3.566 3.733 32,325 -0.06(-1.47%)
Oct 27, 2008 3.685 3.796 3.664 3.789 20,511 +0.20(+5.62%)
Oct 24, 2008 3.546 3.671 3.546 3.587 8,591 -0.01(-0.39%)
Oct 23, 2008 3.594 3.629 3.504 3.601 17,692 +0.01(+0.39%)
Oct 22, 2008 3.337 3.671 3.337 3.587 17,332 -0.08(-2.27%)
Oct 21, 2008 3.775 3.851 3.657 3.671 62,183 -0.09(-2.40%)
Oct 20, 2008 3.782 3.824 3.650 3.761 55,508 +0.08(+2.27%)
Oct 17, 2008 3.678 3.685 3.476 3.678 64,842 +0.02(+0.57%)
Oct 16, 2008 3.824 3.865 3.476 3.657 30,655 -0.12(-3.13%)
Oct 15, 2008 4.060 4.067 3.775 3.775 18,508 -0.27(-6.70%)
Oct 14, 2008 4.116 4.227 4.039 4.046 31,167 +0.10(+2.46%)
Oct 13, 2008 3.476 3.956 3.448 3.949 83,327 +0.47(+13.37%)
Oct 10, 2008 3.935 4.018 2.955 3.483 160,847 -0.55(-13.62%)
Oct 09, 2008 4.310 4.359 4.011 4.032 31,121 -0.15(-3.49%)
Oct 08, 2008 4.310 4.310 4.171 4.178 34,838 -0.15(-3.53%)
Oct 07, 2008 4.783 4.783 4.303 4.331 64,421 -0.35(-7.43%)
Oct 06, 2008 4.658 4.734 4.540 4.679 47,610 +0.03(+0.75%)
Oct 03, 2008 4.658 4.727 4.623 4.644 0 -0.07(-1.48%)
Oct 02, 2008 4.866 4.866 4.609 4.713 26,392 -0.08(-1.74%)
Oct 01, 2008 5.200 5.270 4.797 4.797 32,301 -0.35(-6.88%)
Sep 30, 2008 5.457 5.457 5.047 5.151 53,778 -0.27(-5.00%)
Sep 29, 2008 5.165 5.423 4.936 5.423 73,359 +0.20(+3.86%)
Sep 26, 2008 5.186 5.249 5.151 5.221 0 -0.09(-1.70%)
Sep 25, 2008 5.499 5.499 5.270 5.311 44,555 -0.26(-4.62%)
Sep 24, 2008 5.582 5.652 5.457 5.569 105,270 -0.06(-1.11%)
Sep 23, 2008 5.603 5.742 5.603 5.631 84,835 +0.00(+0.00%)
Sep 22, 2008 5.874 5.874 5.562 5.631 102,598 -0.28(-4.71%)
Sep 19, 2008 5.722 5.909 5.631 5.909 0 +0.29(+5.07%)
Sep 18, 2008 5.624 5.652 5.596 5.624 50,695 -0.01(-0.12%)
Sep 17, 2008 5.596 5.673 5.562 5.631 32,752 -0.01(-0.25%)
Sep 16, 2008 5.596 5.694 5.548 5.645 19,447 -0.01(-0.25%)
Sep 15, 2008 5.895 5.895 5.464 5.659 87,528 -0.25(-4.24%)
Sep 12, 2008 5.791 5.923 5.763 5.909 18,918 +0.10(+1.80%)
Sep 11, 2008 5.840 5.854 5.742 5.805 21,173 +0.00(+0.00%)
Sep 10, 2008 5.937 5.965 5.805 5.805 21,876 -0.10(-1.76%)
Sep 09, 2008 5.986 6.041 5.819 5.909 92,464 -0.10(-1.73%)
Sep 08, 2008 6.097 6.097 5.937 6.014 19,028 -0.08(-1.37%)
Sep 05, 2008 6.083 6.166 6.007 6.097 0 +0.01(+0.23%)
Sep 04, 2008 5.961 6.097 5.916 6.083 42,289 +0.08(+1.39%)
Sep 03, 2008 5.958 6.027 5.840 6.000 25,839 +0.04(+0.70%)
Sep 02, 2008 5.986 5.986 5.895 5.958 51,351 +0.14(+2.39%)
Aug 29, 2008 5.868 5.888 5.794 5.819 0 -0.08(-1.41%)
Aug 28, 2008 5.923 5.923 5.833 5.902 6,329 +0.03(+0.59%)
Aug 27, 2008 5.888 5.909 5.833 5.868 3,739 -0.04(-0.71%)
Aug 26, 2008 5.805 5.986 5.798 5.909 23,719 +0.10(+1.80%)
Aug 25, 2008 5.958 6.090 5.805 5.805 35,543 -0.07(-1.18%)
Aug 22, 2008 5.909 5.923 5.742 5.874 12,226 -0.04(-0.71%)
Aug 21, 2008 5.916 6.014 5.770 5.916 32,796 +0.01(+0.12%)
Aug 20, 2008 5.909 5.923 5.833 5.909 18,699 +0.02(+0.35%)
Aug 19, 2008 6.014 6.069 5.881 5.888 31,098 -0.18(-2.98%)
Aug 18, 2008 5.909 6.173 5.909 6.069 25,090 +0.19(+3.19%)
Aug 15, 2008 5.909 6.250 5.861 5.881 0 -0.03(-0.47%)
Aug 14, 2008 5.902 5.965 5.868 5.909 56,127 +0.07(+1.19%)
Aug 13, 2008 5.874 5.874 5.777 5.840 20,540 -0.03(-0.47%)
Aug 12, 2008 5.979 6.090 5.868 5.868 30,897 -0.10(-1.63%)
Aug 11, 2008 5.819 6.194 5.784 5.965 65,441 +0.23(+4.00%)
Aug 08, 2008 5.763 5.819 5.735 5.735 29,056 -0.05(-0.84%)
Aug 07, 2008 5.944 6.034 5.763 5.784 19,011 -0.22(-3.59%)
Aug 06, 2008 5.868 6.027 5.861 6.000 21,432 +0.03(+0.47%)
Aug 05, 2008 5.979 6.007 5.937 5.972 14,664 +0.12(+2.02%)
Aug 04, 2008 5.909 5.909 5.812 5.854 24,021 -0.10(-1.75%)
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.