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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2008 8.282 8.303 7.970 8.011 93,069 -0.35(-4.15%)
Feb 28, 2008 8.531 8.545 8.143 8.358 57,861 -0.22(-2.58%)
Feb 27, 2008 7.977 8.621 7.810 8.580 39,824 +0.53(+6.63%)
Feb 26, 2008 7.949 8.212 7.901 8.046 164,638 +0.04(+0.52%)
Feb 25, 2008 8.074 8.102 7.824 8.005 78,351 -0.08(-1.03%)
Feb 22, 2008 8.088 8.185 7.783 8.088 52,811 -0.01(-0.09%)
Feb 21, 2008 8.400 8.538 8.081 8.095 25,684 -0.23(-2.75%)
Feb 20, 2008 8.400 8.400 8.233 8.323 22,654 -0.15(-1.80%)
Feb 19, 2008 8.289 8.642 8.199 8.476 32,754 +0.33(+4.00%)
Feb 18, 2008 8.282 8.282 8.039 8.150 0 +0.00(+0.00%)
Feb 15, 2008 8.282 8.282 8.039 8.150 64,210 -0.17(-2.08%)
Feb 14, 2008 8.656 8.698 8.316 8.323 51,512 -0.33(-3.84%)
Feb 13, 2008 8.469 8.802 8.413 8.656 69,116 +0.31(+3.74%)
Feb 12, 2008 8.899 8.899 8.337 8.344 88,451 -0.53(-5.94%)
Feb 11, 2008 8.767 8.947 8.649 8.871 31,455 +0.11(+1.27%)
Feb 08, 2008 8.975 9.009 8.601 8.760 108,941 -0.22(-2.47%)
Feb 07, 2008 8.905 9.190 8.642 8.982 83,257 +0.03(+0.31%)
Feb 06, 2008 8.497 9.030 8.497 8.954 106,776 +0.33(+3.86%)
Feb 05, 2008 9.009 9.044 8.621 8.621 75,176 -0.56(-6.11%)
Feb 04, 2008 8.850 9.363 8.822 9.183 57,717 +0.32(+3.60%)
Feb 01, 2008 9.273 9.342 8.649 8.864 75,176 -0.35(-3.83%)
Jan 31, 2008 8.663 9.314 8.303 9.217 72,579 +0.37(+4.15%)
Jan 30, 2008 8.940 9.280 8.822 8.850 100,860 -0.16(-1.77%)
Jan 29, 2008 9.252 9.252 8.601 9.009 50,791 -0.17(-1.89%)
Jan 28, 2008 8.691 9.252 8.663 9.183 40,113 +0.46(+5.24%)
Jan 25, 2008 8.635 9.023 8.635 8.725 58,041 +0.26(+3.03%)
Jan 24, 2008 8.379 8.573 7.901 8.469 78,928 +0.08(+0.99%)
Jan 23, 2008 7.845 8.386 7.845 8.386 125,246 +0.33(+4.04%)
Jan 22, 2008 7.707 8.323 7.686 8.060 83,545 +0.12(+1.57%)
Jan 21, 2008 8.039 8.171 7.776 7.935 0 +0.00(+0.00%)
Jan 18, 2008 8.039 8.171 7.776 7.935 64,643 -0.13(-1.63%)
Jan 17, 2008 8.372 8.413 8.067 8.067 45,077 -0.33(-3.96%)
Jan 16, 2008 8.108 8.580 8.108 8.400 74,230 +0.28(+3.50%)
Jan 15, 2008 8.178 8.240 8.102 8.115 46,751 -0.20(-2.42%)
Jan 14, 2008 8.358 8.420 8.296 8.316 52,234 +0.03(+0.33%)
Jan 11, 2008 8.296 8.400 8.199 8.289 123,947 +0.03(+0.42%)
Jan 10, 2008 8.455 8.490 8.129 8.254 148,189 -0.26(-3.01%)
Jan 09, 2008 8.788 8.802 8.261 8.510 327,689 -0.33(-3.69%)
Jan 08, 2008 9.037 9.037 8.822 8.836 136,357 -0.17(-1.92%)
Jan 07, 2008 9.571 9.668 9.002 9.009 210,379 -0.47(-4.97%)
Jan 04, 2008 9.342 9.599 9.155 9.481 108,508 +0.09(+0.96%)
Jan 03, 2008 9.612 9.730 9.391 9.391 86,720 -0.22(-2.31%)
Jan 02, 2008 9.460 9.806 9.432 9.612 94,512 +0.12(+1.31%)
Jan 01, 2008 9.529 9.605 9.453 9.488 0 +0.00(+0.00%)
Dec 31, 2007 9.529 9.605 9.453 9.488 66,230 -0.13(-1.37%)
Dec 28, 2007 9.772 9.994 9.619 9.619 49,925 -0.03(-0.29%)
Dec 27, 2007 10.13 10.45 9.647 9.647 48,049 -0.55(-5.37%)
Dec 26, 2007 10.15 10.19 10.01 10.19 66,807 -0.01(-0.07%)
Dec 24, 2007 9.903 10.20 9.903 10.20 48,049 +0.26(+2.58%)
Dec 21, 2007 9.924 10.08 9.668 9.945 149,487 +0.18(+1.85%)
Dec 20, 2007 9.779 9.779 9.515 9.765 53,677 +0.10(+1.08%)
Dec 19, 2007 9.730 9.869 9.543 9.661 65,942 -0.18(-1.83%)
Dec 18, 2007 9.460 9.841 9.217 9.841 116,011 +0.45(+4.80%)
Dec 17, 2007 9.460 9.633 9.349 9.391 119,330 -0.15(-1.60%)
Dec 14, 2007 9.529 9.647 9.515 9.543 96,387 -0.03(-0.29%)
Dec 13, 2007 9.599 9.675 9.391 9.571 99,273 -0.09(-0.93%)
Dec 12, 2007 9.786 9.876 9.599 9.661 95,233 +0.07(+0.72%)
Dec 11, 2007 9.571 9.626 9.391 9.592 86,287 +0.09(+0.95%)
Dec 10, 2007 9.460 9.564 9.391 9.501 47,688 +0.04(+0.44%)
Dec 07, 2007 9.321 9.600 9.273 9.460 51,945 +0.19(+2.02%)
Dec 06, 2007 9.009 9.391 9.009 9.273 99,129 +0.25(+2.77%)
Dec 05, 2007 9.086 9.217 9.009 9.023 59,160 +0.11(+1.24%)
Dec 04, 2007 9.113 9.349 8.912 8.912 117,632 -0.27(-2.94%)
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.