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 )

57.99 -0.39 (-0.66%)
Streaming Delayed Price Updated: 3:09 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 27, 2009 4.477 4.477 4.166 4.228 0 -0.21(-4.84%)
Feb 26, 2009 4.055 4.505 4.020 4.443 31,817 +0.41(+10.14%)
Feb 25, 2009 3.770 4.089 3.770 4.034 7,926 +0.21(+5.43%)
Feb 24, 2009 3.729 3.867 3.694 3.826 11,203 +0.10(+2.60%)
Feb 23, 2009 3.812 3.826 3.729 3.729 3,462 -0.01(-0.19%)
Feb 20, 2009 3.729 3.743 3.680 3.736 19,910 +0.01(+0.19%)
Feb 19, 2009 3.847 3.847 3.660 3.729 20,643 -0.12(-3.06%)
Feb 18, 2009 3.673 3.854 3.673 3.847 11,662 +0.12(+3.16%)
Feb 17, 2009 3.777 3.784 3.715 3.729 13,562 -0.32(-7.88%)
Feb 13, 2009 4.200 4.276 3.895 4.048 28,134 +0.18(+4.66%)
Feb 12, 2009 4.491 4.491 3.867 3.867 29,029 -0.62(-13.89%)
Feb 11, 2009 4.283 4.491 4.269 4.491 7,502 +0.15(+3.35%)
Feb 10, 2009 4.505 4.512 4.283 4.346 6,665 -0.16(-3.54%)
Feb 09, 2009 3.951 4.651 3.951 4.505 24,383 +0.61(+15.66%)
Feb 06, 2009 3.743 4.041 3.701 3.895 10,388 +0.16(+4.27%)
Feb 05, 2009 3.646 3.736 3.618 3.736 4,111 +0.10(+2.67%)
Feb 04, 2009 3.611 3.680 3.611 3.639 59,226 -0.01(-0.38%)
Feb 03, 2009 3.791 3.791 3.611 3.653 67,323 -0.11(-2.95%)
Feb 02, 2009 3.840 4.041 3.764 3.764 44,798 -0.01(-0.37%)
Jan 30, 2009 3.812 3.881 3.777 3.777 0 -0.05(-1.27%)
Jan 29, 2009 3.826 3.958 3.764 3.826 13,706 -0.09(-2.30%)
Jan 28, 2009 3.805 3.916 3.798 3.916 7,213 +0.13(+3.48%)
Jan 27, 2009 3.784 3.826 3.764 3.784 25,176 -0.02(-0.55%)
Jan 26, 2009 3.854 3.923 3.798 3.805 54,104 -0.08(-1.96%)
Jan 23, 2009 3.867 3.937 3.812 3.881 53,093 +0.03(+0.90%)
Jan 22, 2009 3.840 3.888 3.784 3.847 19,261 +0.03(+0.91%)
Jan 21, 2009 3.840 3.881 3.757 3.812 24,873 -0.04(-1.08%)
Jan 20, 2009 3.881 3.916 3.833 3.854 20,343 -0.01(-0.18%)
Jan 16, 2009 3.861 3.902 3.826 3.861 25,707 +0.01(+0.36%)
Jan 15, 2009 3.840 3.916 3.840 3.847 26,749 +0.00(+0.00%)
Jan 14, 2009 3.743 3.951 3.743 3.847 30,647 +0.03(+0.73%)
Jan 13, 2009 3.833 3.951 3.743 3.819 30,435 -0.09(-2.31%)
Jan 12, 2009 3.861 4.055 3.770 3.909 47,828 +0.12(+3.11%)
Jan 09, 2009 3.777 3.819 3.743 3.791 10,532 +0.07(+1.86%)
Jan 08, 2009 3.777 3.791 3.639 3.722 76,264 -0.10(-2.54%)
Jan 07, 2009 3.639 3.992 3.639 3.819 115,495 +0.16(+4.36%)
Jan 06, 2009 3.673 3.708 3.639 3.660 40,448 -0.03(-0.94%)
Jan 05, 2009 3.500 3.722 3.431 3.694 73,770 +0.12(+3.50%)
Jan 02, 2009 3.639 3.639 3.465 3.569 0 -0.10(-2.83%)
Jan 01, 2009 3.618 3.722 3.618 3.673 0 +0.00(+0.00%)
Dec 31, 2008 3.618 3.722 3.618 3.673 39,342 +0.03(+0.95%)
Dec 30, 2008 3.673 3.701 3.486 3.639 47,828 -0.07(-1.87%)
Dec 29, 2008 3.770 3.770 3.465 3.708 111,748 -0.01(-0.19%)
Dec 26, 2008 3.812 3.812 3.646 3.715 36,214 -0.10(-2.55%)
Dec 24, 2008 3.812 3.840 3.757 3.812 24,816 -0.01(-0.36%)
Dec 23, 2008 3.777 3.847 3.680 3.826 63,410 +0.07(+1.85%)
Dec 22, 2008 3.812 3.812 3.666 3.757 29,923 -0.06(-1.45%)
Dec 19, 2008 3.888 3.916 3.770 3.812 57,084 -0.13(-3.34%)
Dec 18, 2008 4.020 4.020 3.874 3.944 62,449 -0.11(-2.74%)
Dec 17, 2008 3.985 4.117 3.895 4.055 149,043 +0.04(+1.04%)
Dec 16, 2008 3.951 4.179 3.902 4.013 108,338 +0.10(+2.48%)
Dec 15, 2008 3.923 4.055 3.874 3.916 299,380 -0.07(-1.74%)
Dec 12, 2008 3.673 3.985 3.673 3.985 36,395 +0.00(+0.00%)
Dec 11, 2008 3.916 3.985 3.885 3.985 28,423 +0.03(+0.88%)
Dec 10, 2008 3.916 3.985 3.854 3.951 42,159 +0.07(+1.79%)
Dec 09, 2008 4.082 4.082 3.861 3.881 33,194 -0.20(-4.92%)
Dec 08, 2008 3.971 4.117 3.958 4.082 74,133 +0.20(+5.18%)
Dec 05, 2008 3.812 3.881 3.784 3.881 18,034 +0.04(+1.08%)
Dec 04, 2008 3.743 3.965 3.743 3.840 103,689 +0.06(+1.65%)
Dec 03, 2008 3.812 3.819 3.597 3.777 203,124 +0.03(+0.93%)
Dec 02, 2008 3.673 3.812 3.673 3.743 22,298 +0.12(+3.25%)
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.