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 )

57.83 -0.55 (-0.95%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jul 31, 2009 6.397 6.494 5.995 6.119 75,833 -0.28(-4.33%)
Jul 30, 2009 6.625 6.646 6.272 6.397 58,450 -0.14(-2.12%)
Jul 29, 2009 6.577 6.709 6.487 6.535 15,263 -0.08(-1.15%)
Jul 28, 2009 6.681 6.695 6.376 6.612 16,361 -0.10(-1.45%)
Jul 27, 2009 6.494 7.013 6.494 6.709 60,916 +0.19(+2.98%)
Jul 24, 2009 6.542 6.542 6.237 6.515 3,139 -0.01(-0.21%)
Jul 23, 2009 6.210 6.729 6.119 6.528 52,840 +0.30(+4.78%)
Jul 22, 2009 6.383 6.542 6.140 6.230 18,761 -0.18(-2.81%)
Jul 21, 2009 6.168 6.681 6.119 6.411 63,748 +0.30(+4.88%)
Jul 20, 2009 5.925 6.161 5.925 6.113 74,414 +0.10(+1.61%)
Jul 17, 2009 5.988 6.057 5.912 6.016 36,918 +0.02(+0.35%)
Jul 16, 2009 5.932 6.002 5.912 5.995 30,012 +0.03(+0.58%)
Jul 15, 2009 5.905 6.016 5.648 5.960 53,265 +0.09(+1.53%)
Jul 14, 2009 5.835 5.891 5.738 5.870 38,122 +0.04(+0.71%)
Jul 13, 2009 5.780 5.870 5.745 5.828 23,767 -0.03(-0.59%)
Jul 10, 2009 5.641 5.898 5.620 5.863 15,608 +0.18(+3.17%)
Jul 09, 2009 5.773 5.773 5.634 5.683 16,305 -0.06(-0.97%)
Jul 08, 2009 5.627 5.759 5.627 5.738 45,689 +0.13(+2.35%)
Jul 07, 2009 5.787 5.981 5.607 5.607 23,058 -0.16(-2.76%)
Jul 06, 2009 5.634 5.877 5.530 5.766 48,027 +0.15(+2.72%)
Jul 02, 2009 6.057 6.057 5.413 5.614 32,693 -0.47(-7.74%)
Jul 01, 2009 6.126 6.210 5.731 6.085 94,439 -0.01(-0.23%)
Jun 30, 2009 5.634 6.383 5.634 6.099 85,844 +0.52(+9.32%)
Jun 29, 2009 6.147 6.147 5.281 5.579 173,264 -0.52(-8.52%)
Jun 26, 2009 5.856 6.376 5.738 6.099 1,479,597 +0.25(+4.27%)
Jun 25, 2009 5.627 5.884 5.620 5.849 71,911 +0.25(+4.46%)
Jun 24, 2009 5.517 5.634 5.309 5.600 46,323 +0.05(+0.87%)
Jun 23, 2009 5.551 5.565 5.364 5.551 31,734 +0.00(+0.00%)
Jun 22, 2009 5.801 5.801 5.482 5.551 86,668 -0.28(-4.76%)
Jun 19, 2009 5.565 5.912 5.565 5.828 35,933 +0.28(+4.99%)
Jun 18, 2009 5.995 6.050 5.551 5.551 64,370 -0.44(-7.40%)
Jun 17, 2009 5.662 6.050 5.552 5.995 70,992 +0.35(+6.27%)
Jun 16, 2009 5.697 5.697 5.433 5.641 23,519 -0.03(-0.61%)
Jun 15, 2009 5.766 5.773 5.440 5.676 34,686 -0.21(-3.53%)
Jun 12, 2009 6.029 6.126 5.718 5.884 25,283 -0.15(-2.53%)
Jun 11, 2009 5.676 6.036 5.641 6.036 33,947 +0.35(+6.22%)
Jun 10, 2009 5.669 5.683 5.523 5.683 24,671 +0.03(+0.49%)
Jun 09, 2009 5.669 5.683 5.544 5.655 39,103 -0.01(-0.12%)
Jun 08, 2009 5.537 5.718 5.537 5.662 41,100 +0.01(+0.12%)
Jun 05, 2009 5.607 5.808 5.482 5.655 262,345 +0.04(+0.74%)
Jun 04, 2009 5.745 5.752 5.579 5.614 17,935 -0.05(-0.86%)
Jun 03, 2009 5.600 5.745 5.455 5.662 57,140 +0.08(+1.49%)
Jun 02, 2009 5.683 5.683 5.413 5.579 51,133 -0.10(-1.83%)
Jun 01, 2009 5.399 5.856 5.372 5.683 140,610 +0.37(+6.91%)
May 29, 2009 5.461 5.600 5.316 5.316 48,159 -0.28(-5.07%)
May 28, 2009 5.766 5.828 5.413 5.600 55,831 +0.26(+4.80%)
May 27, 2009 5.392 5.426 5.309 5.343 55,060 -0.10(-1.78%)
May 26, 2009 5.343 5.440 5.239 5.440 47,616 +0.04(+0.77%)
May 22, 2009 5.336 5.449 5.336 5.399 15,449 +0.03(+0.52%)
May 21, 2009 5.426 5.510 5.329 5.371 40,084 -0.15(-2.64%)
May 20, 2009 5.399 5.517 5.399 5.517 46,655 +0.11(+2.05%)
May 19, 2009 5.364 5.440 5.364 5.406 21,630 +0.01(+0.13%)
May 18, 2009 5.392 5.430 5.371 5.399 11,201 +0.03(+0.52%)
May 15, 2009 5.399 5.406 5.309 5.371 30,391 +0.01(+0.26%)
May 14, 2009 5.447 5.447 5.346 5.357 16,234 -0.01(-0.26%)
May 13, 2009 5.364 5.440 5.281 5.371 35,784 -0.05(-0.90%)
May 12, 2009 5.433 5.517 5.232 5.420 16,621 -0.07(-1.26%)
May 11, 2009 5.482 5.503 5.302 5.489 25,091 -0.06(-1.00%)
May 08, 2009 5.374 5.614 5.374 5.544 20,919 +0.19(+3.63%)
May 07, 2009 5.537 5.537 5.267 5.350 33,692 -0.03(-0.52%)
May 06, 2009 5.530 5.565 5.253 5.378 41,749 -0.14(-2.51%)
May 05, 2009 5.510 5.558 5.468 5.517 19,165 +0.02(+0.38%)
May 04, 2009 5.440 5.510 5.413 5.496 44,528 -0.10(-1.86%)
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.