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 (%)
Apr 30, 2008 8.011 8.081 7.783 7.817 56,317 -0.15(-1.91%)
Apr 29, 2008 8.150 8.178 7.928 7.970 23,454 -0.24(-2.87%)
Apr 28, 2008 7.921 8.268 7.921 8.206 33,476 +0.28(+3.59%)
Apr 25, 2008 7.838 8.011 7.630 7.921 41,146 +0.10(+1.24%)
Apr 24, 2008 7.575 7.901 7.499 7.824 121,494 +0.24(+3.18%)
Apr 23, 2008 7.429 7.783 7.429 7.584 101,947 +0.20(+2.65%)
Apr 22, 2008 7.221 7.623 7.180 7.388 105,625 +0.11(+1.52%)
Apr 21, 2008 7.651 7.651 7.256 7.277 23,519 -0.42(-5.49%)
Apr 18, 2008 7.603 7.727 7.083 7.700 65,076 +0.14(+1.83%)
Apr 17, 2008 7.547 7.810 7.318 7.561 51,886 -0.01(-0.18%)
Apr 16, 2008 7.270 7.610 7.159 7.575 37,399 +0.38(+5.30%)
Apr 15, 2008 7.519 7.526 7.083 7.194 39,653 -0.29(-3.89%)
Apr 14, 2008 7.034 7.533 7.034 7.485 63,705 +0.46(+6.61%)
Apr 11, 2008 7.346 7.409 7.007 7.020 35,207 -0.40(-5.42%)
Apr 10, 2008 7.173 7.526 7.159 7.422 24,674 +0.25(+3.48%)
Apr 09, 2008 7.540 7.540 7.117 7.173 42,855 -0.36(-4.78%)
Apr 08, 2008 7.519 7.700 7.325 7.533 50,069 +0.07(+0.93%)
Apr 07, 2008 7.346 7.610 7.346 7.464 40,539 +0.17(+2.28%)
Apr 04, 2008 7.325 7.436 7.214 7.298 35,351 -0.08(-1.03%)
Apr 03, 2008 7.214 7.582 6.972 7.374 113,703 +0.08(+1.04%)
Apr 02, 2008 7.138 7.409 7.027 7.298 176,182 +0.17(+2.33%)
Apr 01, 2008 6.750 7.201 6.639 7.131 111,250 +0.46(+6.85%)
Mar 31, 2008 6.709 6.868 6.605 6.674 64,499 -0.06(-0.82%)
Mar 28, 2008 7.000 7.083 6.729 6.729 69,837 -0.24(-3.48%)
Mar 27, 2008 6.937 7.187 6.923 6.972 93,357 +0.06(+0.90%)
Mar 26, 2008 6.556 7.305 6.549 6.910 198,258 +0.24(+3.53%)
Mar 25, 2008 6.286 6.826 6.196 6.674 166,081 +0.45(+7.24%)
Mar 24, 2008 6.307 6.307 6.182 6.223 238,805 -0.07(-1.10%)
Mar 21, 2008 6.417 6.528 6.244 6.293 237,650 +0.00(+0.00%)
Mar 20, 2008 6.417 6.528 6.244 6.293 237,650 -0.02(-0.33%)
Mar 19, 2008 6.528 6.598 6.286 6.314 117,887 -0.15(-2.36%)
Mar 18, 2008 6.646 6.688 6.376 6.466 158,289 -0.03(-0.43%)
Mar 17, 2008 6.792 7.062 6.494 6.494 164,205 -0.31(-4.58%)
Mar 14, 2008 7.277 7.409 6.743 6.806 192,631 -0.59(-7.97%)
Mar 13, 2008 7.173 7.450 7.173 7.395 115,145 +0.11(+1.52%)
Mar 12, 2008 7.686 7.862 7.277 7.284 89,894 -0.31(-4.11%)
Mar 11, 2008 7.935 7.935 7.506 7.596 135,202 -0.07(-0.90%)
Mar 10, 2008 7.873 7.901 7.665 7.665 82,247 -0.16(-2.04%)
Mar 07, 2008 7.797 7.901 7.769 7.824 96,676 -0.01(-0.09%)
Mar 06, 2008 8.081 8.102 7.831 7.831 64,643 -0.31(-3.83%)
Mar 05, 2008 8.282 8.316 8.088 8.143 68,972 +0.00(+0.00%)
Mar 04, 2008 7.977 8.178 7.970 8.143 92,491 +0.08(+0.94%)
Mar 03, 2008 8.046 8.095 7.901 8.067 94,512 +0.06(+0.69%)
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%)
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.