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 )

60.80 +1.56 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2005 8.899 8.983 8.899 8.955 2,445 -0.01(-0.16%)
Jun 29, 2005 8.920 9.052 8.837 8.969 42,573 +0.01(+0.16%)
Jun 28, 2005 8.809 8.969 8.809 8.955 5,609 +0.15(+1.66%)
Jun 27, 2005 8.865 8.865 8.795 8.809 2,876 -0.08(-0.94%)
Jun 24, 2005 8.872 8.941 8.760 8.893 8,054 -0.05(-0.54%)
Jun 23, 2005 8.691 8.948 8.670 8.941 12,225 +0.18(+2.06%)
Jun 22, 2005 8.670 8.767 8.670 8.760 7,479 +0.06(+0.64%)
Jun 21, 2005 8.698 8.719 8.674 8.705 14,095 +0.01(+0.08%)
Jun 20, 2005 8.726 8.726 8.656 8.698 4,746 -0.10(-1.11%)
Jun 17, 2005 8.802 8.802 8.726 8.795 3,595 +0.05(+0.56%)
Jun 16, 2005 8.712 8.830 8.621 8.747 15,245 -0.01(-0.08%)
Jun 15, 2005 8.677 8.760 8.670 8.753 8,485 +0.06(+0.64%)
Jun 14, 2005 8.656 8.698 8.621 8.698 6,616 +0.04(+0.48%)
Jun 13, 2005 8.691 8.698 8.621 8.656 11,506 +0.00(+0.00%)
Jun 10, 2005 8.552 8.663 8.489 8.656 15,533 +0.10(+1.14%)
Jun 09, 2005 8.559 8.559 8.559 8.559 287 -0.01(-0.08%)
Jun 08, 2005 8.628 8.705 8.524 8.566 15,677 -0.06(-0.73%)
Jun 07, 2005 8.406 8.691 8.406 8.628 16,971 +0.22(+2.65%)
Jun 06, 2005 8.399 8.406 8.399 8.406 575 +0.03(+0.33%)
Jun 03, 2005 8.406 8.406 8.274 8.378 6,040 +0.00(+0.00%)
Jun 02, 2005 8.135 8.413 8.135 8.378 16,540 +0.21(+2.55%)
Jun 01, 2005 8.274 8.281 8.135 8.169 69,756 -0.14(-1.67%)
May 31, 2005 8.343 8.343 8.288 8.308 64,579 +0.03(+0.34%)
May 27, 2005 8.162 8.281 8.162 8.281 18,697 +0.11(+1.36%)
May 26, 2005 7.954 8.169 7.926 8.169 18,553 +0.17(+2.17%)
May 25, 2005 7.836 7.996 7.787 7.996 6,184 +0.17(+2.22%)
May 24, 2005 7.655 7.822 7.655 7.822 3,451 +0.13(+1.72%)
May 23, 2005 7.718 7.718 7.648 7.690 11,074 -0.03(-0.36%)
May 20, 2005 7.599 7.724 7.578 7.718 7,335 +0.07(+0.91%)
May 19, 2005 7.711 7.711 7.648 7.648 5,465 +0.01(+0.09%)
May 18, 2005 7.683 7.718 7.641 7.641 7,047 +0.03(+0.37%)
May 17, 2005 7.648 7.683 7.599 7.613 17,834 -0.01(-0.18%)
May 16, 2005 7.502 7.662 7.502 7.627 9,636 +0.06(+0.83%)
May 13, 2005 7.544 7.572 7.495 7.565 11,362 +0.06(+0.74%)
May 12, 2005 7.648 7.752 7.439 7.509 26,895 -0.13(-1.64%)
May 11, 2005 8.399 8.413 6.883 7.634 127,576 -0.78(-9.26%)
May 10, 2005 8.392 8.413 8.343 8.413 11,362 +0.03(+0.33%)
May 09, 2005 8.343 8.454 8.315 8.385 16,684 -0.01(-0.17%)
May 06, 2005 8.448 8.482 8.385 8.399 15,964 -0.11(-1.31%)
May 05, 2005 8.448 8.524 8.413 8.510 20,279 +0.03(+0.33%)
May 04, 2005 8.343 8.552 8.308 8.482 20,136 +0.14(+1.67%)
May 03, 2005 8.552 8.552 8.343 8.343 41,997 -0.25(-2.91%)
May 02, 2005 8.670 8.691 8.573 8.594 26,752 -0.10(-1.12%)
Apr 29, 2005 8.413 8.691 8.413 8.691 25,170 +0.29(+3.39%)
Apr 28, 2005 8.343 8.406 8.343 8.406 14,526 +0.07(+0.83%)
Apr 27, 2005 8.308 8.336 8.225 8.336 15,102 +0.03(+0.33%)
Apr 26, 2005 8.399 8.420 8.308 8.308 12,225 -0.16(-1.89%)
Apr 25, 2005 8.468 8.482 8.378 8.468 23,875 -0.07(-0.81%)
Apr 22, 2005 8.552 8.552 8.343 8.538 19,416 -0.02(-0.24%)
Apr 21, 2005 8.482 8.580 8.482 8.559 17,259 +0.10(+1.15%)
Apr 20, 2005 8.454 8.538 8.448 8.461 9,780 +0.01(+0.16%)
Apr 19, 2005 8.308 8.461 8.267 8.448 12,800 +0.07(+0.83%)
Apr 18, 2005 8.448 8.482 8.378 8.378 10,499 -0.09(-1.07%)
Apr 15, 2005 8.517 8.517 8.413 8.468 11,506 -0.01(-0.16%)
Apr 14, 2005 8.517 8.587 8.302 8.482 38,977 +0.03(+0.41%)
Apr 13, 2005 8.343 8.531 8.343 8.448 22,724 +0.03(+0.41%)
Apr 12, 2005 8.413 8.427 8.135 8.413 29,628 -0.03(-0.41%)
Apr 11, 2005 8.454 8.517 8.315 8.448 16,252 +0.06(+0.75%)
Apr 08, 2005 8.552 8.573 8.378 8.385 5,177 -0.20(-2.35%)
Apr 07, 2005 8.823 8.823 8.587 8.587 22,005 -0.31(-3.44%)
Apr 06, 2005 8.934 8.934 8.865 8.893 1,006 -0.11(-1.24%)
Apr 05, 2005 8.872 9.004 8.802 9.004 19,129 +0.10(+1.09%)
Apr 04, 2005 8.684 8.969 8.587 8.906 39,121 +0.22(+2.56%)
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.