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, 2007 9.560 9.636 9.483 9.518 66,017 -0.13(-1.37%)
Dec 28, 2007 9.803 10.03 9.650 9.650 49,764 -0.03(-0.29%)
Dec 27, 2007 10.16 10.48 9.678 9.678 47,894 -0.55(-5.37%)
Dec 26, 2007 10.19 10.23 10.04 10.23 66,592 -0.01(-0.07%)
Dec 24, 2007 9.935 10.23 9.935 10.23 47,894 +0.26(+2.58%)
Dec 21, 2007 9.956 10.11 9.699 9.977 149,006 +0.18(+1.85%)
Dec 20, 2007 9.810 9.810 9.546 9.796 53,504 +0.10(+1.08%)
Dec 19, 2007 9.762 9.901 9.574 9.692 65,729 -0.18(-1.83%)
Dec 18, 2007 9.490 9.873 9.247 9.873 115,638 +0.45(+4.80%)
Dec 17, 2007 9.490 9.664 9.379 9.421 118,946 -0.15(-1.60%)
Dec 14, 2007 9.560 9.678 9.546 9.574 96,077 -0.03(-0.29%)
Dec 13, 2007 9.630 9.706 9.421 9.602 98,954 -0.09(-0.93%)
Dec 12, 2007 9.817 9.908 9.630 9.692 94,926 +0.07(+0.72%)
Dec 11, 2007 9.602 9.657 9.421 9.623 86,009 +0.09(+0.95%)
Dec 10, 2007 9.490 9.595 9.421 9.532 47,535 +0.04(+0.44%)
Dec 07, 2007 9.351 9.631 9.303 9.490 51,778 +0.19(+2.02%)
Dec 06, 2007 9.039 9.421 9.039 9.303 98,810 +0.25(+2.77%)
Dec 05, 2007 9.115 9.247 9.039 9.052 58,969 +0.11(+1.24%)
Dec 04, 2007 9.143 9.379 8.941 8.941 117,253 -0.27(-2.94%)
Dec 03, 2007 8.851 9.317 8.851 9.212 92,481 +0.15(+1.69%)
Nov 30, 2007 9.351 9.414 9.039 9.059 63,284 -0.13(-1.44%)
Nov 29, 2007 9.511 9.511 9.129 9.191 59,976 -0.36(-3.78%)
Nov 28, 2007 8.760 9.581 8.656 9.553 207,544 +0.95(+10.99%)
Nov 27, 2007 8.538 8.844 8.468 8.607 73,065 +0.07(+0.81%)
Nov 26, 2007 8.879 9.490 8.489 8.538 70,188 -0.36(-4.06%)
Nov 23, 2007 8.552 8.899 8.552 8.899 29,628 +0.40(+4.66%)
Nov 21, 2007 8.573 8.705 8.343 8.503 59,401 -0.14(-1.61%)
Nov 20, 2007 8.552 8.899 8.482 8.642 103,988 +0.08(+0.97%)
Nov 19, 2007 8.552 8.712 8.531 8.559 84,283 -0.14(-1.60%)
Nov 16, 2007 8.913 8.962 8.517 8.698 112,042 -0.22(-2.42%)
Nov 15, 2007 8.594 8.976 8.399 8.913 73,065 +0.30(+3.47%)
Nov 14, 2007 8.607 9.087 8.559 8.614 103,125 -0.10(-1.12%)
Nov 13, 2007 8.691 8.760 8.587 8.712 323,039 +0.01(+0.08%)
Nov 12, 2007 8.635 9.004 8.635 8.705 99,960 +0.03(+0.32%)
Nov 09, 2007 8.642 8.823 8.149 8.677 198,915 -0.09(-1.03%)
Nov 08, 2007 8.865 9.039 8.684 8.767 108,159 -0.14(-1.56%)
Nov 07, 2007 9.344 9.351 8.899 8.906 123,548 -0.44(-4.76%)
Nov 06, 2007 9.386 9.720 9.212 9.351 87,447 -0.18(-1.90%)
Nov 05, 2007 9.922 10.12 9.289 9.532 251,844 -0.49(-4.86%)
Nov 02, 2007 10.07 10.22 9.796 10.02 52,641 +0.10(+0.98%)
Nov 01, 2007 9.970 10.07 9.810 9.922 177,197 -0.17(-1.65%)
Oct 31, 2007 10.14 10.36 9.935 10.09 75,941 -0.03(-0.34%)
Oct 30, 2007 10.42 10.43 10.09 10.12 60,408 -0.31(-2.93%)
Oct 29, 2007 10.88 10.95 10.34 10.43 82,126 -0.42(-3.85%)
Oct 26, 2007 10.89 10.98 10.73 10.85 68,606 +0.14(+1.30%)
Oct 25, 2007 10.89 11.05 10.47 10.71 56,380 -0.17(-1.60%)
Oct 24, 2007 11.05 11.16 10.82 10.88 86,009 -0.23(-2.06%)
Oct 23, 2007 10.85 11.33 10.79 11.11 97,515 +0.38(+3.56%)
Oct 22, 2007 10.68 10.96 10.68 10.73 121,822 -0.11(-1.03%)
Oct 19, 2007 11.63 11.63 10.65 10.84 93,776 -0.83(-7.15%)
Oct 18, 2007 11.74 11.81 11.55 11.67 76,373 -0.14(-1.18%)
Oct 17, 2007 12.01 12.01 11.75 11.81 135,630 -0.08(-0.64%)
Oct 16, 2007 12.08 12.21 11.83 11.89 110,748 -0.22(-1.84%)
Oct 15, 2007 12.43 12.48 11.85 12.11 90,755 -0.33(-2.68%)
Oct 12, 2007 12.24 12.51 12.17 12.45 68,893 +0.20(+1.65%)
Oct 11, 2007 12.51 12.51 12.00 12.24 57,675 -0.27(-2.17%)
Oct 10, 2007 12.41 12.51 12.31 12.51 36,963 +0.00(+0.00%)
Oct 09, 2007 12.47 12.52 12.24 12.51 52,928 +0.05(+0.39%)
Oct 08, 2007 12.48 12.48 12.22 12.47 90,755 -0.01(-0.11%)
Oct 05, 2007 12.17 12.54 11.99 12.48 98,954 +0.35(+2.87%)
Oct 04, 2007 12.04 12.16 11.97 12.13 51,778 +0.16(+1.34%)
Oct 03, 2007 11.91 12.13 11.88 11.97 71,051 -0.02(-0.17%)
Oct 02, 2007 12.07 12.17 11.85 11.99 76,085 -0.02(-0.17%)
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.