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 )

60.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010 8.373 8.400 8.019 8.179 30,559 -0.20(-2.40%)
Feb 25, 2010 8.109 8.393 8.075 8.380 30,044 +0.16(+1.94%)
Feb 24, 2010 7.846 8.276 7.846 8.220 30,228 +0.38(+4.86%)
Feb 23, 2010 7.631 7.867 7.548 7.839 148,911 +0.23(+3.01%)
Feb 22, 2010 7.589 7.700 7.520 7.610 47,058 +0.04(+0.55%)
Feb 19, 2010 7.617 7.680 7.548 7.569 100,477 -0.03(-0.36%)
Feb 18, 2010 7.555 7.645 7.555 7.596 108,065 +0.03(+0.37%)
Feb 17, 2010 7.728 7.728 7.569 7.569 52,615 -0.16(-2.06%)
Feb 16, 2010 7.686 7.784 7.659 7.728 14,494 +0.07(+0.90%)
Feb 12, 2010 7.589 7.659 7.659 7.659 69,109 +0.00(+0.00%)
Feb 11, 2010 7.596 7.721 7.562 7.659 86,833 +0.03(+0.45%)
Feb 10, 2010 7.562 7.631 7.520 7.624 65,663 +0.02(+0.27%)
Feb 09, 2010 7.700 7.700 7.576 7.603 63,361 -0.01(-0.09%)
Feb 08, 2010 7.631 7.693 7.527 7.610 32,496 -0.02(-0.27%)
Feb 05, 2010 7.686 7.686 7.555 7.631 34,277 -0.01(-0.18%)
Feb 04, 2010 7.714 7.742 7.610 7.645 49,777 -0.11(-1.43%)
Feb 03, 2010 7.804 7.908 7.617 7.756 50,456 -0.03(-0.44%)
Feb 02, 2010 7.624 7.936 7.569 7.790 72,641 +0.11(+1.44%)
Feb 01, 2010 7.804 7.811 7.638 7.680 26,331 -0.09(-1.16%)
Jan 29, 2010 7.860 8.005 7.770 7.770 53,187 -0.06(-0.71%)
Jan 28, 2010 8.033 8.269 7.763 7.825 75,060 -0.12(-1.48%)
Jan 27, 2010 7.908 8.016 7.901 7.943 29,992 -0.01(-0.17%)
Jan 26, 2010 8.047 8.185 7.950 7.957 38,234 -0.14(-1.71%)
Jan 25, 2010 8.088 8.144 7.998 8.095 19,900 -0.01(-0.17%)
Jan 22, 2010 8.068 8.220 8.047 8.109 45,805 +0.03(+0.43%)
Jan 21, 2010 8.310 8.407 8.054 8.075 38,252 -0.24(-2.92%)
Jan 20, 2010 8.539 8.667 8.289 8.317 33,285 -0.22(-2.60%)
Jan 19, 2010 8.421 8.629 8.289 8.539 53,356 +0.13(+1.57%)
Jan 15, 2010 8.587 8.407 8.407 8.407 51,363 -0.11(-1.30%)
Jan 14, 2010 8.518 8.622 8.352 8.518 27,597 -0.01(-0.16%)
Jan 13, 2010 8.518 8.587 8.366 8.532 15,697 +0.01(+0.08%)
Jan 12, 2010 8.705 8.934 8.490 8.525 31,307 -0.18(-2.07%)
Jan 11, 2010 8.518 8.941 8.504 8.705 18,756 +0.21(+2.45%)
Jan 08, 2010 8.165 8.532 8.102 8.497 40,248 +0.32(+3.90%)
Jan 07, 2010 8.179 8.386 8.095 8.179 39,890 +0.01(+0.08%)
Jan 06, 2010 8.296 8.317 8.095 8.172 50,601 -0.15(-1.75%)
Jan 05, 2010 8.283 8.386 8.151 8.317 52,688 +0.06(+0.67%)
Jan 04, 2010 7.929 8.283 7.929 8.262 83,888 +0.40(+5.02%)
Dec 31, 2009 7.887 7.867 7.867 7.867 40,831 +0.00(+0.00%)
Dec 30, 2009 7.929 7.929 7.697 7.867 61,429 -0.03(-0.44%)
Dec 29, 2009 8.040 8.040 7.846 7.901 67,662 -0.12(-1.47%)
Dec 28, 2009 7.971 8.033 7.901 8.019 26,794 +0.07(+0.87%)
Dec 24, 2009 7.874 7.950 7.645 7.950 19,303 +0.11(+1.41%)
Dec 23, 2009 7.811 7.894 7.693 7.839 66,129 +0.04(+0.53%)
Dec 22, 2009 7.804 7.818 7.728 7.797 33,539 -0.03(-0.44%)
Dec 21, 2009 7.825 7.964 7.756 7.832 25,142 +0.00(+0.00%)
Dec 18, 2009 7.811 7.943 7.749 7.832 212,170 -0.06(-0.79%)
Dec 17, 2009 7.825 7.971 7.825 7.894 16,671 +0.06(+0.80%)
Dec 16, 2009 7.700 7.867 7.589 7.832 46,548 +0.22(+2.91%)
Dec 15, 2009 7.666 7.846 7.562 7.610 84,661 -0.06(-0.81%)
Dec 14, 2009 7.790 7.832 7.624 7.673 29,137 +0.02(+0.27%)
Dec 11, 2009 7.645 7.707 7.576 7.652 68,121 +0.06(+0.82%)
Dec 10, 2009 7.610 7.770 7.582 7.589 75,363 +0.01(+0.18%)
Dec 09, 2009 7.603 7.867 7.507 7.576 66,510 -0.03(-0.46%)
Dec 08, 2009 7.582 7.653 7.562 7.610 71,610 -0.01(-0.18%)
Dec 07, 2009 7.201 7.631 7.187 7.624 109,135 -0.03(-0.36%)
Dec 04, 2009 7.638 7.652 7.479 7.652 71,346 +0.13(+1.75%)
Dec 03, 2009 7.624 7.638 7.284 7.520 78,929 -0.10(-1.36%)
Dec 02, 2009 7.617 7.700 7.485 7.624 33,169 +0.03(+0.36%)
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.