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 )

59.15 -0.64 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 3.629 3.734 3.629 3.685 39,219 +0.03(+0.95%)
Dec 30, 2008 3.685 3.713 3.497 3.650 47,679 -0.07(-1.87%)
Dec 29, 2008 3.782 3.782 3.476 3.720 111,399 -0.01(-0.19%)
Dec 26, 2008 3.824 3.824 3.657 3.727 36,101 -0.10(-2.55%)
Dec 24, 2008 3.824 3.852 3.768 3.824 24,738 -0.01(-0.36%)
Dec 23, 2008 3.789 3.859 3.692 3.838 63,212 +0.07(+1.85%)
Dec 22, 2008 3.824 3.824 3.678 3.768 29,830 -0.06(-1.45%)
Dec 19, 2008 3.900 3.928 3.782 3.824 56,905 -0.13(-3.34%)
Dec 18, 2008 4.033 4.033 3.887 3.956 62,254 -0.11(-2.74%)
Dec 17, 2008 3.998 4.130 3.907 4.067 148,577 +0.04(+1.04%)
Dec 16, 2008 3.963 4.192 3.914 4.026 107,999 +0.10(+2.48%)
Dec 15, 2008 3.935 4.067 3.887 3.928 298,444 -0.07(-1.74%)
Dec 12, 2008 3.685 3.998 3.685 3.998 36,282 +0.00(+0.00%)
Dec 11, 2008 3.928 3.998 3.897 3.998 28,334 +0.03(+0.88%)
Dec 10, 2008 3.928 3.998 3.866 3.963 42,028 +0.07(+1.79%)
Dec 09, 2008 4.095 4.095 3.873 3.894 33,090 -0.20(-4.92%)
Dec 08, 2008 3.984 4.130 3.970 4.095 73,902 +0.20(+5.18%)
Dec 05, 2008 3.824 3.894 3.796 3.894 17,978 +0.04(+1.08%)
Dec 04, 2008 3.754 3.977 3.754 3.852 103,365 +0.06(+1.65%)
Dec 03, 2008 3.824 3.831 3.608 3.789 202,489 +0.03(+0.93%)
Dec 02, 2008 3.685 3.824 3.685 3.754 22,228 +0.12(+3.25%)
Dec 01, 2008 4.415 4.478 3.615 3.636 130,751 -0.88(-19.54%)
Nov 28, 2008 4.519 4.519 4.484 4.519 8,201 -0.03(-0.61%)
Nov 26, 2008 4.679 4.693 4.276 4.547 20,136 -0.11(-2.39%)
Nov 25, 2008 4.895 4.999 4.644 4.658 93,042 -0.24(-4.83%)
Nov 24, 2008 4.763 5.006 4.637 4.895 36,236 +0.16(+3.38%)
Nov 21, 2008 4.484 4.783 4.484 4.735 78,753 +0.30(+6.74%)
Nov 20, 2008 4.478 4.512 4.345 4.436 43,969 -0.08(-1.85%)
Nov 19, 2008 4.714 4.825 4.345 4.519 49,351 -0.17(-3.70%)
Nov 18, 2008 4.415 4.763 4.241 4.693 66,205 +0.24(+5.47%)
Nov 17, 2008 4.248 4.450 4.248 4.450 22,415 +0.20(+4.75%)
Nov 14, 2008 4.046 4.269 4.046 4.248 35,006 +0.12(+2.86%)
Nov 13, 2008 4.109 4.186 3.998 4.130 106,181 +0.03(+0.68%)
Nov 12, 2008 4.067 4.137 4.067 4.102 43,056 +0.02(+0.51%)
Nov 11, 2008 4.102 4.151 4.040 4.081 10,019 -0.07(-1.68%)
Nov 10, 2008 4.026 4.220 3.845 4.151 55,759 +0.33(+8.74%)
Nov 07, 2008 3.748 3.873 3.650 3.817 99,341 +0.07(+1.86%)
Nov 06, 2008 3.824 3.824 3.608 3.748 99,889 -0.07(-1.82%)
Nov 05, 2008 3.942 4.040 3.796 3.817 26,608 -0.19(-4.69%)
Nov 04, 2008 3.991 4.005 3.713 4.005 52,693 +0.06(+1.41%)
Nov 03, 2008 4.200 4.200 3.949 3.949 14,426 -0.29(-6.89%)
Oct 31, 2008 4.088 4.241 4.019 4.241 10,930 +0.16(+3.92%)
Oct 30, 2008 3.914 4.088 3.914 4.081 32,505 +0.21(+5.39%)
Oct 29, 2008 3.768 4.074 3.727 3.873 69,808 +0.14(+3.72%)
Oct 28, 2008 3.803 3.852 3.567 3.734 32,322 -0.06(-1.47%)
Oct 27, 2008 3.685 3.796 3.664 3.789 20,509 +0.20(+5.62%)
Oct 24, 2008 3.546 3.671 3.546 3.588 8,590 -0.01(-0.39%)
Oct 23, 2008 3.595 3.629 3.504 3.602 17,690 +0.01(+0.39%)
Oct 22, 2008 3.337 3.671 3.337 3.588 17,331 -0.08(-2.27%)
Oct 21, 2008 3.775 3.852 3.657 3.671 62,177 -0.09(-2.40%)
Oct 20, 2008 3.782 3.824 3.650 3.761 55,503 +0.08(+2.27%)
Oct 17, 2008 3.678 3.685 3.476 3.678 64,836 +0.02(+0.57%)
Oct 16, 2008 3.824 3.866 3.476 3.657 30,652 -0.12(-3.13%)
Oct 15, 2008 4.060 4.067 3.775 3.775 18,506 -0.27(-6.70%)
Oct 14, 2008 4.116 4.227 4.040 4.046 31,164 +0.10(+2.46%)
Oct 13, 2008 3.476 3.956 3.449 3.949 83,320 +0.47(+13.37%)
Oct 10, 2008 3.935 4.019 2.955 3.483 160,832 -0.55(-13.62%)
Oct 09, 2008 4.311 4.359 4.012 4.033 31,118 -0.15(-3.49%)
Oct 08, 2008 4.311 4.311 4.172 4.179 34,835 -0.15(-3.53%)
Oct 07, 2008 4.783 4.783 4.304 4.332 64,415 -0.35(-7.43%)
Oct 06, 2008 4.658 4.735 4.540 4.679 47,605 +0.03(+0.75%)
Oct 03, 2008 4.658 4.728 4.624 4.644 0 -0.07(-1.47%)
Oct 02, 2008 4.867 4.867 4.610 4.714 26,389 -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.