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 )

58.08 -0.30 (-0.52%)
Streaming Delayed Price Updated: 2:49 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, 2009 5.496 5.559 5.462 5.545 14,120 +0.07(+1.27%)
Apr 29, 2009 5.475 5.573 5.448 5.475 8,801 -0.05(-0.88%)
Apr 28, 2009 5.545 5.552 5.475 5.524 15,510 -0.02(-0.37%)
Apr 27, 2009 5.316 5.614 5.316 5.545 11,248 +0.07(+1.27%)
Apr 24, 2009 5.496 5.600 5.372 5.475 10,226 +0.01(+0.25%)
Apr 23, 2009 5.441 5.462 5.292 5.462 5,626 -0.01(-0.25%)
Apr 22, 2009 5.475 5.538 5.475 5.475 7,734 -0.02(-0.38%)
Apr 21, 2009 5.295 5.628 5.295 5.496 17,746 +0.19(+3.66%)
Apr 20, 2009 5.441 5.475 5.198 5.302 27,157 -0.16(-2.92%)
Apr 17, 2009 5.545 5.545 5.261 5.462 27,421 -0.08(-1.50%)
Apr 16, 2009 5.593 5.628 5.517 5.545 17,140 -0.05(-0.87%)
Apr 15, 2009 5.406 5.822 5.406 5.593 165,961 +0.19(+3.46%)
Apr 14, 2009 5.184 5.586 5.129 5.406 68,997 +0.21(+4.00%)
Apr 13, 2009 5.198 5.268 5.129 5.198 32,871 +0.14(+2.74%)
Apr 09, 2009 5.073 5.427 5.060 5.060 22,389 +0.01(+0.27%)
Apr 08, 2009 5.150 5.184 5.046 5.046 5,559 +0.00(+0.00%)
Apr 07, 2009 5.018 5.053 4.970 5.046 9,884 +0.02(+0.41%)
Apr 06, 2009 4.748 5.122 4.609 5.025 23,940 +0.31(+6.62%)
Apr 03, 2009 4.470 4.782 4.470 4.713 23,191 +0.21(+4.62%)
Apr 02, 2009 4.443 4.526 4.443 4.505 17,557 +0.06(+1.40%)
Apr 01, 2009 4.450 4.464 4.429 4.443 19,112 +0.01(+0.16%)
Mar 31, 2009 4.429 4.505 4.422 4.436 11,975 +0.01(+0.31%)
Mar 30, 2009 4.415 4.440 4.415 4.422 5,061 +0.03(+0.79%)
Mar 26, 2009 4.360 4.429 4.339 4.387 54,051 +0.02(+0.48%)
Mar 25, 2009 4.311 4.484 4.269 4.367 35,276 +0.08(+1.94%)
Mar 24, 2009 4.297 4.498 4.193 4.283 89,460 -0.01(-0.32%)
Mar 23, 2009 4.297 4.311 4.287 4.297 14,464 +0.00(+0.00%)
Mar 20, 2009 4.256 4.297 4.249 4.297 3,624 -0.00(-0.08%)
Mar 19, 2009 4.297 4.304 4.215 4.301 57,134 +0.00(+0.08%)
Mar 18, 2009 4.179 4.394 3.930 4.297 41,985 +0.07(+1.64%)
Mar 17, 2009 4.401 4.408 3.965 4.228 57,711 -0.07(-1.61%)
Mar 16, 2009 4.353 4.490 4.027 4.297 43,442 -0.03(-0.64%)
Mar 13, 2009 4.117 4.477 4.082 4.325 0 +0.29(+7.22%)
Mar 12, 2009 3.639 4.103 3.639 4.034 60,828 +0.22(+5.82%)
Mar 11, 2009 3.840 3.992 3.715 3.812 35,442 -0.03(-0.72%)
Mar 10, 2009 3.833 4.034 3.784 3.840 37,724 -0.02(-0.54%)
Mar 09, 2009 3.708 3.861 3.687 3.861 15,005 +0.15(+4.11%)
Mar 06, 2009 3.874 3.874 3.673 3.708 0 +0.01(+0.38%)
Mar 05, 2009 3.722 3.902 3.680 3.694 39,676 -0.11(-2.91%)
Mar 04, 2009 3.791 3.916 3.729 3.805 47,988 -0.19(-4.69%)
Mar 02, 2009 4.159 4.159 3.881 3.992 45,191 -0.24(-5.57%)
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%)
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.