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 (%)
Oct 31, 2003 4.360 4.360 4.360 4.360 4,761 +0.08(+1.78%)
Oct 30, 2003 4.235 4.283 4.228 4.283 33,328 +0.12(+2.83%)
Oct 29, 2003 4.263 4.263 4.055 4.166 80,796 -0.08(-1.80%)
Oct 28, 2003 4.540 4.547 4.082 4.242 119,752 -0.30(-6.71%)
Oct 27, 2003 3.895 4.852 3.895 4.547 234,742 +0.63(+16.11%)
Oct 24, 2003 3.881 3.916 3.812 3.916 23,229 +0.02(+0.53%)
Oct 23, 2003 3.590 4.124 3.590 3.895 53,816 +0.29(+8.08%)
Oct 22, 2003 3.264 3.604 3.258 3.604 60,308 +0.34(+10.40%)
Oct 21, 2003 3.258 3.306 3.258 3.264 12,408 +0.06(+1.73%)
Oct 20, 2003 3.119 3.223 3.119 3.209 21,497 +0.12(+4.05%)
Oct 17, 2003 3.015 3.015 3.015 3.084 27,124 +0.11(+3.73%)
Oct 16, 2003 2.960 2.973 2.946 2.973 30,298 +0.01(+0.47%)
Oct 15, 2003 2.953 2.960 2.939 2.960 14,139 +0.02(+0.71%)
Oct 14, 2003 2.918 2.946 2.918 2.939 13,418 +0.03(+0.95%)
Oct 13, 2003 2.911 2.911 2.883 2.911 13,850 +0.00(+0.00%)
Oct 10, 2003 2.925 2.925 2.911 2.911 2,597 -0.01(-0.47%)
Oct 09, 2003 2.897 2.911 2.897 2.925 10,965 -0.01(-0.24%)
Oct 08, 2003 2.911 2.932 2.911 2.932 11,686 +0.01(+0.24%)
Oct 07, 2003 2.883 2.925 2.883 2.925 11,975 +0.03(+1.20%)
Oct 06, 2003 2.890 2.890 2.890 2.890 1,875 +0.01(+0.48%)
Oct 03, 2003 2.842 2.897 2.842 2.876 7,935 +0.02(+0.73%)
Oct 02, 2003 2.876 2.876 2.856 2.856 10,099 +0.05(+1.73%)
Oct 01, 2003 2.807 2.807 2.807 2.807 0 +0.00(+0.00%)
Sep 30, 2003 2.772 2.807 2.772 2.807 20,487 +0.03(+1.00%)
Sep 29, 2003 2.876 2.876 2.779 2.779 37,945 -0.17(-5.65%)
Sep 26, 2003 2.946 2.946 2.946 2.946 7,502 -0.03(-1.16%)
Sep 25, 2003 2.980 2.980 2.980 2.980 9,666 -0.03(-1.15%)
Sep 24, 2003 2.987 2.987 2.987 3.015 8,512 +0.01(+0.23%)
Sep 23, 2003 3.008 3.008 3.008 3.008 12,840 +0.00(+0.00%)
Sep 22, 2003 3.036 3.036 3.008 3.008 6,636 -0.03(-0.91%)
Sep 19, 2003 2.987 3.036 2.987 3.036 15,870 +0.08(+2.58%)
Sep 18, 2003 2.911 2.980 2.911 2.960 17,602 +0.04(+1.43%)
Sep 17, 2003 2.946 2.980 2.911 2.918 17,313 -0.03(-0.94%)
Sep 16, 2003 3.119 3.119 2.946 2.946 57,423 -0.24(-7.61%)
Sep 15, 2003 3.126 3.188 3.105 3.188 61,463 -0.01(-0.22%)
Sep 12, 2003 2.828 3.264 2.828 3.195 56,557 +0.35(+12.17%)
Sep 11, 2003 2.738 2.849 2.738 2.849 11,398 +0.14(+5.12%)
Sep 10, 2003 2.689 2.752 2.682 2.710 14,427 +0.01(+0.51%)
Sep 09, 2003 2.745 2.745 2.689 2.696 10,676 -0.06(-2.26%)
Sep 08, 2003 2.703 2.772 2.703 2.759 15,870 +0.04(+1.53%)
Sep 05, 2003 2.772 2.772 2.689 2.717 20,054 -0.06(-2.00%)
Sep 04, 2003 2.634 2.772 2.634 2.772 29,577 +0.14(+5.26%)
Sep 03, 2003 2.578 2.634 2.578 2.634 60,453 +0.03(+1.33%)
Sep 02, 2003 2.592 2.613 2.558 2.599 20,920 +0.00(+0.00%)
Aug 29, 2003 2.523 2.599 2.523 2.599 23,517 +0.10(+4.17%)
Aug 28, 2003 2.488 2.495 2.467 2.495 36,502 +0.00(+0.00%)
Aug 27, 2003 2.467 2.509 2.426 2.495 51,074 +0.05(+1.98%)
Aug 26, 2003 2.426 2.447 2.412 2.447 3,462 +0.00(+0.00%)
Aug 25, 2003 2.357 2.447 2.357 2.447 14,139 +0.06(+2.62%)
Aug 22, 2003 2.357 2.391 2.357 2.384 9,811 +0.08(+3.61%)
Aug 21, 2003 2.391 2.391 2.301 2.301 17,746 -0.12(-4.87%)
Aug 20, 2003 2.412 2.461 2.391 2.419 23,084 -0.03(-1.13%)
Aug 19, 2003 2.454 2.454 2.447 2.447 2,308 +0.00(+0.00%)
Aug 18, 2003 2.391 2.447 2.391 2.447 9,955 +0.07(+2.92%)
Aug 15, 2003 2.391 2.391 2.357 2.377 1,875 -0.01(-0.58%)
Aug 14, 2003 2.329 2.391 2.329 2.391 10,099 +0.06(+2.37%)
Aug 13, 2003 2.280 2.336 2.280 2.336 4,616 +0.06(+2.74%)
Aug 12, 2003 2.253 2.287 2.253 2.273 30,587 +0.01(+0.61%)
Aug 11, 2003 2.253 2.260 2.246 2.260 16,736 +0.01(+0.31%)
Aug 08, 2003 2.246 2.260 2.218 2.253 44,870 +0.00(+0.00%)
Aug 07, 2003 2.287 2.322 2.232 2.253 74,592 -0.03(-1.52%)
Aug 06, 2003 2.280 2.287 2.280 2.287 10,099 -0.01(-0.30%)
Aug 05, 2003 2.391 2.391 2.294 2.294 10,099 -0.10(-4.06%)
Aug 04, 2003 2.440 2.440 2.391 2.391 11,253 -0.08(-3.09%)
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.