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 -0.63 (-1.08%)
Official Closing 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 (%)
Mar 31, 2010 8.748 9.007 8.525 8.686 98,828 -0.10(-1.11%)
Mar 30, 2010 8.944 8.958 8.700 8.783 35,624 -0.17(-1.95%)
Mar 29, 2010 8.741 9.070 8.741 8.958 40,666 +0.21(+2.40%)
Mar 26, 2010 8.867 9.042 8.734 8.748 26,976 -0.10(-1.18%)
Mar 25, 2010 9.063 9.147 8.825 8.853 38,426 -0.17(-1.86%)
Mar 24, 2010 9.279 9.398 9.014 9.021 56,978 -0.26(-2.79%)
Mar 23, 2010 9.056 9.377 8.986 9.279 40,886 +0.25(+2.79%)
Mar 22, 2010 8.832 9.056 8.832 9.028 28,950 +0.20(+2.30%)
Mar 19, 2010 8.483 8.825 8.322 8.825 92,115 +0.39(+4.64%)
Mar 18, 2010 8.546 8.588 8.308 8.434 82,230 -0.15(-1.71%)
Mar 17, 2010 8.455 8.658 8.315 8.581 32,079 +0.10(+1.24%)
Mar 16, 2010 8.518 8.616 8.315 8.476 48,752 +0.01(+0.17%)
Mar 15, 2010 8.420 8.497 8.420 8.462 79,077 -0.14(-1.61%)
Mar 12, 2010 8.649 8.698 8.455 8.601 29,958 -0.06(-0.72%)
Mar 11, 2010 8.802 9.009 8.531 8.663 118,510 +0.14(+1.63%)
Mar 10, 2010 8.122 8.580 8.122 8.524 44,277 +0.37(+4.59%)
Mar 09, 2010 7.949 8.330 7.901 8.150 115,505 +0.19(+2.35%)
Mar 08, 2010 8.025 8.150 7.935 7.963 70,849 -0.17(-2.05%)
Mar 05, 2010 8.074 8.219 8.025 8.129 65,206 +0.05(+0.60%)
Mar 04, 2010 7.984 8.108 7.845 8.081 51,642 +0.10(+1.30%)
Mar 03, 2010 8.005 8.233 7.831 7.977 85,369 +0.00(+0.00%)
Mar 02, 2010 8.060 8.102 7.824 7.977 77,867 -0.06(-0.78%)
Mar 01, 2010 8.185 8.226 7.790 8.039 54,773 -0.14(-1.69%)
Feb 26, 2010 8.372 8.400 8.018 8.178 30,562 -0.20(-2.40%)
Feb 25, 2010 8.108 8.393 8.074 8.379 30,047 +0.16(+1.94%)
Feb 24, 2010 7.845 8.275 7.845 8.219 30,230 +0.38(+4.86%)
Feb 23, 2010 7.630 7.866 7.547 7.838 148,925 +0.23(+3.01%)
Feb 22, 2010 7.589 7.700 7.519 7.610 47,062 +0.04(+0.55%)
Feb 19, 2010 7.616 7.679 7.547 7.568 100,487 -0.03(-0.36%)
Feb 18, 2010 7.554 7.644 7.554 7.596 108,075 +0.03(+0.37%)
Feb 17, 2010 7.727 7.727 7.568 7.568 52,620 -0.16(-2.06%)
Feb 16, 2010 7.686 7.783 7.658 7.727 14,495 +0.07(+0.90%)
Feb 12, 2010 7.589 7.658 7.658 7.658 69,116 +0.00(+0.00%)
Feb 11, 2010 7.596 7.720 7.561 7.658 86,841 +0.03(+0.45%)
Feb 10, 2010 7.561 7.630 7.519 7.623 65,669 +0.02(+0.27%)
Feb 09, 2010 7.700 7.700 7.575 7.603 63,367 -0.01(-0.09%)
Feb 08, 2010 7.630 7.693 7.526 7.610 32,499 -0.02(-0.27%)
Feb 05, 2010 7.686 7.686 7.554 7.630 34,281 -0.01(-0.18%)
Feb 04, 2010 7.713 7.741 7.610 7.644 49,782 -0.11(-1.43%)
Feb 03, 2010 7.804 7.908 7.616 7.755 50,460 -0.03(-0.44%)
Feb 02, 2010 7.623 7.935 7.568 7.790 72,648 +0.11(+1.44%)
Feb 01, 2010 7.804 7.810 7.637 7.679 26,333 -0.09(-1.16%)
Jan 29, 2010 7.859 8.005 7.769 7.769 53,192 -0.06(-0.71%)
Jan 28, 2010 8.032 8.268 7.762 7.824 75,067 -0.12(-1.48%)
Jan 27, 2010 7.908 8.015 7.901 7.942 29,995 -0.01(-0.17%)
Jan 26, 2010 8.046 8.185 7.949 7.956 38,237 -0.14(-1.71%)
Jan 25, 2010 8.088 8.143 7.998 8.095 19,902 -0.01(-0.17%)
Jan 22, 2010 8.067 8.219 8.046 8.108 45,810 +0.03(+0.43%)
Jan 21, 2010 8.309 8.406 8.053 8.074 38,256 -0.24(-2.92%)
Jan 20, 2010 8.538 8.666 8.289 8.316 33,288 -0.22(-2.60%)
Jan 19, 2010 8.420 8.628 8.289 8.538 53,361 +0.13(+1.57%)
Jan 15, 2010 8.587 8.406 8.406 8.406 51,368 -0.11(-1.30%)
Jan 14, 2010 8.517 8.621 8.351 8.517 27,600 -0.01(-0.16%)
Jan 13, 2010 8.517 8.587 8.365 8.531 15,699 +0.01(+0.08%)
Jan 12, 2010 8.704 8.933 8.490 8.524 31,310 -0.18(-2.07%)
Jan 11, 2010 8.517 8.940 8.504 8.704 18,758 +0.21(+2.45%)
Jan 08, 2010 8.164 8.531 8.102 8.497 40,252 +0.32(+3.90%)
Jan 07, 2010 8.178 8.386 8.095 8.178 39,894 +0.01(+0.08%)
Jan 06, 2010 8.296 8.316 8.095 8.171 50,606 -0.15(-1.75%)
Jan 05, 2010 8.282 8.386 8.150 8.316 52,692 +0.06(+0.67%)
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.