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 (%)
Mar 31, 2008 6.730 6.890 6.626 6.695 64,291 -0.06(-0.82%)
Mar 28, 2008 7.022 7.106 6.751 6.751 69,613 -0.24(-3.48%)
Mar 27, 2008 6.960 7.210 6.946 6.994 93,057 +0.06(+0.90%)
Mar 26, 2008 6.577 7.328 6.570 6.932 197,620 +0.24(+3.53%)
Mar 25, 2008 6.306 6.848 6.216 6.695 165,546 +0.45(+7.24%)
Mar 24, 2008 6.327 6.327 6.202 6.244 238,036 -0.07(-1.10%)
Mar 21, 2008 6.438 6.549 6.264 6.313 236,885 +0.00(+0.00%)
Mar 20, 2008 6.438 6.549 6.264 6.313 236,885 -0.02(-0.33%)
Mar 19, 2008 6.549 6.619 6.306 6.334 117,508 -0.15(-2.36%)
Mar 18, 2008 6.668 6.709 6.396 6.487 157,780 -0.03(-0.43%)
Mar 17, 2008 6.814 7.085 6.515 6.515 163,677 -0.31(-4.58%)
Mar 14, 2008 7.300 7.432 6.765 6.828 192,011 -0.59(-7.97%)
Mar 13, 2008 7.196 7.474 7.196 7.419 114,775 +0.11(+1.52%)
Mar 12, 2008 7.711 7.888 7.300 7.307 89,605 -0.31(-4.11%)
Mar 11, 2008 7.961 7.961 7.530 7.620 134,767 -0.07(-0.90%)
Mar 10, 2008 7.898 7.926 7.690 7.690 81,982 -0.16(-2.04%)
Mar 07, 2008 7.822 7.926 7.794 7.850 96,365 -0.01(-0.09%)
Mar 06, 2008 8.107 8.128 7.857 7.857 64,435 -0.31(-3.83%)
Mar 05, 2008 8.308 8.343 8.114 8.169 68,750 +0.00(+0.00%)
Mar 04, 2008 8.003 8.204 7.996 8.169 92,194 +0.08(+0.95%)
Mar 03, 2008 8.072 8.121 7.926 8.093 94,207 +0.06(+0.69%)
Feb 29, 2008 8.308 8.329 7.996 8.037 92,769 -0.35(-4.15%)
Feb 28, 2008 8.559 8.573 8.169 8.385 57,675 -0.22(-2.58%)
Feb 27, 2008 8.003 8.649 7.836 8.607 39,696 +0.54(+6.63%)
Feb 26, 2008 7.975 8.239 7.926 8.072 164,108 +0.04(+0.52%)
Feb 25, 2008 8.100 8.128 7.850 8.030 78,099 -0.08(-1.03%)
Feb 22, 2008 8.114 8.211 7.808 8.114 52,641 -0.01(-0.09%)
Feb 21, 2008 8.427 8.566 8.107 8.121 25,601 -0.23(-2.75%)
Feb 20, 2008 8.427 8.427 8.260 8.350 22,581 -0.15(-1.80%)
Feb 19, 2008 8.315 8.670 8.225 8.503 32,649 +0.33(+4.00%)
Feb 18, 2008 8.308 8.308 8.065 8.176 0 +0.00(+0.00%)
Feb 15, 2008 8.308 8.308 8.065 8.176 64,003 -0.17(-2.08%)
Feb 14, 2008 8.684 8.726 8.343 8.350 51,346 -0.33(-3.84%)
Feb 13, 2008 8.496 8.830 8.441 8.684 68,893 +0.31(+3.74%)
Feb 12, 2008 8.927 8.927 8.364 8.371 88,167 -0.53(-5.94%)
Feb 11, 2008 8.795 8.976 8.677 8.899 31,354 +0.11(+1.27%)
Feb 08, 2008 9.004 9.039 8.628 8.788 108,590 -0.22(-2.47%)
Feb 07, 2008 8.934 9.219 8.670 9.011 82,989 +0.03(+0.31%)
Feb 06, 2008 8.524 9.059 8.524 8.983 106,433 +0.33(+3.86%)
Feb 05, 2008 9.039 9.073 8.649 8.649 74,934 -0.56(-6.11%)
Feb 04, 2008 8.879 9.393 8.851 9.212 57,531 +0.32(+3.60%)
Feb 01, 2008 9.303 9.372 8.677 8.893 74,934 -0.35(-3.83%)
Jan 31, 2008 8.691 9.344 8.329 9.247 72,345 +0.37(+4.15%)
Jan 30, 2008 8.969 9.310 8.851 8.879 100,536 -0.16(-1.77%)
Jan 29, 2008 9.282 9.282 8.628 9.039 50,627 -0.17(-1.89%)
Jan 28, 2008 8.719 9.282 8.691 9.212 39,984 +0.46(+5.24%)
Jan 25, 2008 8.663 9.052 8.663 8.753 57,855 +0.26(+3.03%)
Jan 24, 2008 8.406 8.601 7.926 8.496 78,674 +0.08(+0.99%)
Jan 23, 2008 7.870 8.413 7.870 8.413 124,843 +0.33(+4.04%)
Jan 22, 2008 7.731 8.350 7.711 8.086 83,276 +0.13(+1.57%)
Jan 21, 2008 8.065 8.197 7.801 7.961 0 +0.00(+0.00%)
Jan 18, 2008 8.065 8.197 7.801 7.961 64,435 -0.13(-1.63%)
Jan 17, 2008 8.399 8.441 8.093 8.093 44,932 -0.33(-3.96%)
Jan 16, 2008 8.135 8.607 8.135 8.427 73,991 +0.29(+3.50%)
Jan 15, 2008 8.204 8.267 8.128 8.142 46,600 -0.20(-2.42%)
Jan 14, 2008 8.385 8.448 8.322 8.343 52,066 +0.03(+0.33%)
Jan 11, 2008 8.322 8.427 8.225 8.315 123,548 +0.03(+0.42%)
Jan 10, 2008 8.482 8.517 8.156 8.281 147,712 -0.26(-3.01%)
Jan 09, 2008 8.816 8.830 8.288 8.538 326,635 -0.33(-3.69%)
Jan 08, 2008 9.066 9.066 8.851 8.865 135,918 -0.17(-1.92%)
Jan 07, 2008 9.602 9.699 9.032 9.039 209,702 -0.47(-4.97%)
Jan 04, 2008 9.372 9.630 9.185 9.511 108,159 +0.09(+0.96%)
Jan 03, 2008 9.643 9.762 9.421 9.421 86,441 -0.22(-2.31%)
Jan 02, 2008 9.490 9.838 9.463 9.643 94,207 +0.13(+1.31%)
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.