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 )

59.33 -0.46 (-0.77%)
Streaming Delayed Price Updated: 12:35 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, 2009 4.442 4.519 4.435 4.449 11,938 +0.01(+0.31%)
Mar 30, 2009 4.428 4.454 4.428 4.435 5,045 +0.03(+0.79%)
Mar 26, 2009 4.373 4.442 4.352 4.401 53,887 +0.02(+0.48%)
Mar 25, 2009 4.324 4.498 4.282 4.380 35,169 +0.08(+1.94%)
Mar 24, 2009 4.310 4.512 4.206 4.296 89,189 -0.01(-0.32%)
Mar 23, 2009 4.310 4.324 4.300 4.310 14,420 +0.00(+0.00%)
Mar 20, 2009 4.269 4.310 4.262 4.310 3,613 -0.00(-0.08%)
Mar 19, 2009 4.310 4.317 4.227 4.314 56,961 +0.00(+0.08%)
Mar 18, 2009 4.192 4.408 3.942 4.310 41,858 +0.07(+1.64%)
Mar 17, 2009 4.415 4.422 3.977 4.241 57,536 -0.07(-1.61%)
Mar 16, 2009 4.366 4.504 4.039 4.310 43,310 -0.03(-0.64%)
Mar 13, 2009 4.130 4.491 4.095 4.338 0 +0.29(+7.22%)
Mar 12, 2009 3.650 4.116 3.650 4.046 60,643 +0.22(+5.82%)
Mar 11, 2009 3.851 4.004 3.726 3.824 35,334 -0.03(-0.72%)
Mar 10, 2009 3.844 4.046 3.796 3.851 37,610 -0.02(-0.54%)
Mar 09, 2009 3.719 3.872 3.698 3.872 14,959 +0.15(+4.11%)
Mar 06, 2009 3.886 3.886 3.685 3.719 0 +0.01(+0.38%)
Mar 05, 2009 3.733 3.914 3.692 3.705 39,556 -0.11(-2.91%)
Mar 04, 2009 3.803 3.928 3.740 3.817 47,843 -0.19(-4.69%)
Mar 02, 2009 4.171 4.171 3.893 4.004 45,054 -0.24(-5.57%)
Feb 27, 2009 4.491 4.491 4.178 4.241 0 -0.22(-4.84%)
Feb 26, 2009 4.067 4.519 4.032 4.456 31,721 +0.41(+10.14%)
Feb 25, 2009 3.782 4.102 3.782 4.046 7,902 +0.21(+5.43%)
Feb 24, 2009 3.740 3.879 3.705 3.838 11,169 +0.10(+2.60%)
Feb 23, 2009 3.824 3.838 3.740 3.740 3,452 -0.01(-0.19%)
Feb 20, 2009 3.740 3.754 3.692 3.747 19,850 +0.01(+0.19%)
Feb 19, 2009 3.858 3.858 3.671 3.740 20,580 -0.12(-3.06%)
Feb 18, 2009 3.685 3.865 3.685 3.858 11,626 +0.12(+3.16%)
Feb 17, 2009 3.789 3.796 3.726 3.740 13,521 -0.32(-7.88%)
Feb 13, 2009 4.213 4.289 3.907 4.060 28,049 +0.18(+4.66%)
Feb 12, 2009 4.505 4.505 3.879 3.879 28,941 -0.63(-13.89%)
Feb 11, 2009 4.296 4.505 4.282 4.505 7,479 +0.15(+3.35%)
Feb 10, 2009 4.519 4.526 4.296 4.359 6,645 -0.16(-3.54%)
Feb 09, 2009 3.963 4.665 3.963 4.519 24,309 +0.61(+15.66%)
Feb 06, 2009 3.754 4.053 3.712 3.907 10,356 +0.16(+4.27%)
Feb 05, 2009 3.657 3.747 3.629 3.747 4,099 +0.10(+2.67%)
Feb 04, 2009 3.622 3.692 3.622 3.650 59,047 -0.01(-0.38%)
Feb 03, 2009 3.803 3.803 3.622 3.664 67,119 -0.11(-2.95%)
Feb 02, 2009 3.851 4.053 3.775 3.775 44,663 -0.01(-0.37%)
Jan 30, 2009 3.824 3.893 3.789 3.789 0 -0.05(-1.27%)
Jan 29, 2009 3.838 3.970 3.775 3.838 13,665 -0.09(-2.30%)
Jan 28, 2009 3.817 3.928 3.810 3.928 7,192 +0.13(+3.48%)
Jan 27, 2009 3.796 3.838 3.775 3.796 25,100 -0.02(-0.55%)
Jan 26, 2009 3.865 3.935 3.810 3.817 53,940 -0.08(-1.96%)
Jan 23, 2009 3.879 3.949 3.824 3.893 52,932 +0.03(+0.90%)
Jan 22, 2009 3.851 3.900 3.796 3.858 19,202 +0.03(+0.91%)
Jan 21, 2009 3.851 3.893 3.768 3.824 24,798 -0.04(-1.08%)
Jan 20, 2009 3.893 3.928 3.844 3.865 20,281 -0.01(-0.18%)
Jan 16, 2009 3.872 3.914 3.838 3.872 25,629 +0.01(+0.36%)
Jan 15, 2009 3.851 3.928 3.851 3.858 26,668 +0.00(+0.00%)
Jan 14, 2009 3.754 3.963 3.754 3.858 30,554 +0.03(+0.73%)
Jan 13, 2009 3.844 3.963 3.754 3.831 30,343 -0.09(-2.31%)
Jan 12, 2009 3.872 4.067 3.782 3.921 47,683 +0.12(+3.11%)
Jan 09, 2009 3.789 3.831 3.754 3.803 10,500 +0.07(+1.86%)
Jan 08, 2009 3.789 3.803 3.650 3.733 76,033 -0.10(-2.54%)
Jan 07, 2009 3.650 4.004 3.650 3.831 115,145 +0.16(+4.36%)
Jan 06, 2009 3.685 3.719 3.650 3.671 40,326 -0.03(-0.94%)
Jan 05, 2009 3.511 3.733 3.441 3.705 73,546 +0.13(+3.50%)
Jan 02, 2009 3.650 3.650 3.476 3.580 0 -0.10(-2.83%)
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.