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 (%)
Nov 30, 2004 7.697 7.718 7.648 7.655 10,787 -0.06(-0.81%)
Nov 29, 2004 7.822 7.822 7.648 7.718 12,656 -0.10(-1.33%)
Nov 26, 2004 7.822 7.857 7.780 7.822 3,164 -0.03(-0.44%)
Nov 24, 2004 7.648 7.891 7.370 7.857 34,375 +0.04(+0.53%)
Nov 23, 2004 7.293 7.815 7.293 7.815 48,182 +0.54(+7.35%)
Nov 22, 2004 7.196 7.300 7.175 7.279 22,581 +0.05(+0.67%)
Nov 19, 2004 7.356 7.405 7.203 7.231 6,184 -0.07(-0.95%)
Nov 18, 2004 7.022 7.300 7.022 7.300 12,800 +0.28(+3.96%)
Nov 17, 2004 7.029 7.029 6.974 7.022 5,177 -0.03(-0.49%)
Nov 16, 2004 6.883 7.161 6.883 7.057 35,813 +0.24(+3.57%)
Nov 15, 2004 6.675 6.814 6.675 6.814 16,108 +0.22(+3.27%)
Nov 12, 2004 6.675 6.689 6.598 6.598 13,232 -0.08(-1.25%)
Nov 11, 2004 6.675 6.682 6.584 6.682 3,595 +0.06(+0.84%)
Nov 10, 2004 6.459 7.022 6.459 6.626 14,095 +0.23(+3.59%)
Nov 09, 2004 6.396 6.396 6.341 6.396 1,725 +0.07(+1.10%)
Nov 08, 2004 6.244 6.327 6.244 6.327 431 +0.14(+2.25%)
Nov 05, 2004 6.327 6.327 6.049 6.188 13,663 -0.10(-1.66%)
Nov 04, 2004 6.431 6.466 6.292 6.292 7,910 -0.10(-1.63%)
Nov 03, 2004 6.327 6.431 6.327 6.396 3,308 +0.00(+0.00%)
Nov 02, 2004 6.675 6.682 6.396 6.396 25,026 -0.28(-4.17%)
Nov 01, 2004 6.689 6.689 6.668 6.675 18,985 -0.07(-1.03%)
Oct 29, 2004 6.584 6.744 6.563 6.744 20,279 +0.14(+2.11%)
Oct 28, 2004 6.431 6.605 6.431 6.605 26,464 +0.15(+2.37%)
Oct 27, 2004 6.410 6.570 6.410 6.452 24,594 -0.01(-0.21%)
Oct 26, 2004 6.327 6.466 6.327 6.466 11,793 +0.13(+2.09%)
Oct 25, 2004 6.299 6.341 6.264 6.334 11,793 +0.03(+0.55%)
Oct 22, 2004 6.250 6.306 6.250 6.299 11,506 +0.07(+1.12%)
Oct 21, 2004 6.396 6.396 6.223 6.230 39,409 -0.17(-2.71%)
Oct 20, 2004 6.438 6.438 6.396 6.403 11,506 +0.00(+0.00%)
Oct 19, 2004 6.410 6.410 6.390 6.403 5,896 -0.06(-0.97%)
Oct 18, 2004 6.466 6.501 6.445 6.466 16,684 +0.03(+0.43%)
Oct 15, 2004 6.431 6.466 6.390 6.438 12,656 +0.01(+0.11%)
Oct 14, 2004 6.445 6.445 6.431 6.431 1,725 +0.00(+0.00%)
Oct 13, 2004 6.410 6.431 6.410 6.431 2,301 +0.00(+0.00%)
Oct 12, 2004 6.431 6.431 6.362 6.431 24,738 -0.01(-0.11%)
Oct 11, 2004 6.431 6.536 6.431 6.438 33,943 +0.00(+0.00%)
Oct 08, 2004 6.362 6.556 6.362 6.438 36,676 +0.05(+0.76%)
Oct 07, 2004 6.396 6.396 6.355 6.390 21,718 -0.01(-0.11%)
Oct 06, 2004 6.327 6.570 6.257 6.396 37,539 +0.07(+1.10%)
Oct 05, 2004 6.250 6.341 6.244 6.327 27,183 +0.08(+1.34%)
Oct 04, 2004 6.216 6.292 6.216 6.244 115,063 +0.06(+0.90%)
Oct 01, 2004 6.292 6.292 6.188 6.188 204,524 -0.10(-1.66%)
Sep 30, 2004 6.084 6.292 6.084 6.292 11,362 +0.17(+2.84%)
Sep 29, 2004 6.049 6.223 6.049 6.118 186,545 +0.07(+1.15%)
Sep 28, 2004 5.986 6.049 5.979 6.049 4,314 +0.07(+1.16%)
Sep 27, 2004 6.014 6.049 5.972 5.979 8,054 -0.03(-0.58%)
Sep 24, 2004 5.993 6.056 5.979 6.014 5,034 +0.03(+0.58%)
Sep 23, 2004 5.979 5.993 5.945 5.979 35,238 -0.03(-0.58%)
Sep 22, 2004 6.049 6.049 6.014 6.014 1,006 -0.03(-0.57%)
Sep 21, 2004 6.153 6.153 6.049 6.049 6,040 -0.14(-2.25%)
Sep 20, 2004 6.223 6.223 6.188 6.188 4,458 -0.03(-0.45%)
Sep 17, 2004 6.153 6.216 6.153 6.216 1,150 +0.03(+0.45%)
Sep 16, 2004 6.153 6.195 6.153 6.188 1,725 +0.03(+0.56%)
Sep 15, 2004 6.153 6.153 6.153 6.153 143 +0.00(+0.00%)
Sep 14, 2004 6.188 6.223 6.153 6.153 19,416 -0.04(-0.67%)
Sep 13, 2004 6.195 6.216 6.084 6.195 44,443 +0.00(+0.00%)
Sep 10, 2004 6.070 6.306 6.070 6.195 8,917 +0.14(+2.30%)
Sep 09, 2004 6.049 6.056 5.965 6.056 7,335 +0.08(+1.28%)
Sep 08, 2004 5.993 5.993 5.979 5.979 3,308 +0.00(+0.00%)
Sep 07, 2004 6.035 6.077 5.979 5.979 7,622 +0.00(+0.00%)
Sep 03, 2004 6.077 6.104 5.979 5.979 5,609 -0.10(-1.71%)
Sep 02, 2004 6.084 6.111 6.084 6.084 2,301 -0.01(-0.11%)
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.