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 (%)
Dec 31, 2003 5.323 5.406 5.198 5.205 104,602 -0.05(-0.92%)
Dec 30, 2003 4.678 5.233 4.671 5.254 117,732 +0.80(+17.89%)
Dec 29, 2003 4.145 4.505 4.145 4.457 26,258 +0.29(+6.99%)
Dec 26, 2003 4.020 4.166 4.020 4.166 15,726 +0.13(+3.26%)
Dec 24, 2003 3.985 4.034 3.971 4.034 18,900 +0.01(+0.34%)
Dec 23, 2003 4.096 4.096 3.951 4.020 80,363 -0.15(-3.49%)
Dec 22, 2003 4.353 4.353 4.159 4.166 12,408 -0.19(-4.30%)
Dec 19, 2003 4.367 4.367 4.290 4.353 33,472 -0.08(-1.72%)
Dec 18, 2003 4.470 4.470 4.394 4.429 13,706 -0.04(-0.93%)
Dec 17, 2003 4.450 4.470 4.436 4.470 6,059 +0.00(+0.00%)
Dec 16, 2003 4.470 4.470 4.470 4.470 865 -0.03(-0.62%)
Dec 15, 2003 4.644 4.644 4.505 4.498 7,358 -0.05(-1.07%)
Dec 12, 2003 4.540 4.574 4.533 4.547 7,646 +0.02(+0.46%)
Dec 11, 2003 4.491 4.526 4.484 4.526 4,616 +0.08(+1.71%)
Dec 10, 2003 4.477 4.477 4.436 4.450 8,079 -0.02(-0.47%)
Dec 09, 2003 4.574 4.574 4.470 4.470 8,801 -0.08(-1.68%)
Dec 08, 2003 4.561 4.568 4.547 4.547 7,358 -0.08(-1.80%)
Dec 05, 2003 4.803 4.803 4.609 4.630 31,020 -0.17(-3.47%)
Dec 04, 2003 4.637 4.817 4.609 4.796 25,826 +0.17(+3.59%)
Dec 03, 2003 4.415 4.651 4.415 4.630 45,448 +0.26(+6.03%)
Dec 02, 2003 4.360 4.394 4.360 4.367 32,895 +0.07(+1.61%)
Dec 01, 2003 4.297 4.297 4.297 4.297 4,761 +0.00(+0.00%)
Nov 28, 2003 4.311 4.311 4.297 4.297 17,313 -0.01(-0.32%)
Nov 26, 2003 4.332 4.332 4.311 4.311 15,005 +0.01(+0.32%)
Nov 25, 2003 4.332 4.332 4.318 4.297 28,711 -0.01(-0.16%)
Nov 24, 2003 4.297 4.318 4.290 4.304 47,323 +0.03(+0.81%)
Nov 21, 2003 4.304 4.367 4.256 4.269 73,005 +0.01(+0.16%)
Nov 20, 2003 3.867 4.263 3.798 4.263 226,951 +0.33(+8.47%)
Nov 19, 2003 3.888 3.930 3.750 3.930 43,572 -0.03(-0.70%)
Nov 18, 2003 4.055 4.055 3.951 3.958 18,179 -0.13(-3.22%)
Nov 17, 2003 4.138 4.138 4.089 4.089 13,129 -0.08(-1.99%)
Nov 14, 2003 4.179 4.221 4.159 4.172 14,139 -0.02(-0.50%)
Nov 13, 2003 4.089 4.228 4.055 4.193 38,522 +0.16(+3.95%)
Nov 12, 2003 4.117 4.117 4.020 4.034 23,950 -0.10(-2.51%)
Nov 11, 2003 4.152 4.152 4.138 4.138 2,452 -0.01(-0.17%)
Nov 10, 2003 4.193 4.193 4.124 4.145 39,388 -0.12(-2.76%)
Nov 07, 2003 4.159 4.325 4.159 4.263 21,786 +0.20(+4.95%)
Nov 06, 2003 4.034 4.062 4.020 4.062 28,711 +0.05(+1.21%)
Nov 05, 2003 4.068 4.027 4.013 4.013 21,930 -0.02(-0.52%)
Nov 04, 2003 4.068 4.068 4.034 4.034 9,955 -0.12(-3.00%)
Nov 03, 2003 4.283 4.283 4.159 4.159 11,975 -0.20(-4.61%)
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%)
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.