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 )

57.20 -0.55 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 03, 2008 4.186 4.186 3.936 3.936 14,472 -0.29(-6.89%)
Oct 31, 2008 4.075 4.228 4.006 4.228 10,966 +0.16(+3.92%)
Oct 30, 2008 3.902 4.075 3.902 4.068 32,610 +0.21(+5.39%)
Oct 29, 2008 3.756 4.061 3.715 3.860 70,034 +0.14(+3.72%)
Oct 28, 2008 3.791 3.839 3.555 3.722 32,427 -0.06(-1.47%)
Oct 27, 2008 3.673 3.784 3.652 3.777 20,576 +0.20(+5.62%)
Oct 24, 2008 3.534 3.659 3.534 3.576 8,618 -0.01(-0.39%)
Oct 23, 2008 3.583 3.618 3.493 3.590 17,748 +0.01(+0.39%)
Oct 22, 2008 3.327 3.659 3.327 3.576 17,387 -0.08(-2.27%)
Oct 21, 2008 3.763 3.839 3.645 3.659 62,377 -0.09(-2.40%)
Oct 20, 2008 3.770 3.812 3.638 3.749 55,682 +0.08(+2.27%)
Oct 17, 2008 3.666 3.673 3.465 3.666 65,045 +0.02(+0.57%)
Oct 16, 2008 3.812 3.853 3.465 3.645 30,751 -0.12(-3.13%)
Oct 15, 2008 4.047 4.054 3.763 3.763 18,566 -0.27(-6.70%)
Oct 14, 2008 4.103 4.214 4.027 4.033 31,265 +0.10(+2.46%)
Oct 13, 2008 3.465 3.943 3.437 3.936 83,589 +0.46(+13.37%)
Oct 10, 2008 3.923 4.006 2.945 3.472 161,351 -0.55(-13.62%)
Oct 09, 2008 4.297 4.345 3.999 4.020 31,219 -0.15(-3.49%)
Oct 08, 2008 4.297 4.297 4.158 4.165 34,947 -0.15(-3.53%)
Oct 07, 2008 4.768 4.768 4.290 4.318 64,623 -0.35(-7.43%)
Oct 06, 2008 4.643 4.720 4.526 4.664 47,759 +0.03(+0.75%)
Oct 03, 2008 4.643 4.713 4.609 4.629 0 -0.07(-1.48%)
Oct 02, 2008 4.851 4.851 4.595 4.699 26,474 -0.08(-1.74%)
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.