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 -0.63 (-1.08%)
Official Closing 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 (%)
Jul 30, 2010 9.343 9.448 9.169 9.343 44,689 -0.08(-0.89%)
Jul 29, 2010 9.742 9.797 9.406 9.427 45,648 -0.20(-2.03%)
Jul 28, 2010 9.623 9.658 9.504 9.623 512 +0.06(+0.58%)
Jul 27, 2010 9.595 9.728 9.539 9.567 63,639 -0.01(-0.15%)
Jul 26, 2010 9.637 9.756 9.546 9.581 110,045 -0.06(-0.65%)
Jul 23, 2010 9.609 9.780 9.588 9.644 62,571 -0.03(-0.29%)
Jul 22, 2010 9.637 9.700 9.560 9.672 73,170 +0.16(+1.69%)
Jul 21, 2010 9.811 9.825 9.434 9.511 70,816 -0.24(-2.44%)
Jul 20, 2010 9.343 9.763 9.273 9.749 73,343 +0.30(+3.18%)
Jul 19, 2010 9.497 9.602 9.294 9.448 91,335 +0.00(+0.00%)
Jul 16, 2010 9.448 9.895 9.441 9.448 85,244 -0.48(-4.86%)
Jul 15, 2010 10.04 10.11 9.853 9.930 35,299 -0.09(-0.91%)
Jul 14, 2010 10.08 10.20 9.909 10.02 102,462 -0.07(-0.69%)
Jul 13, 2010 10.09 10.16 9.721 10.09 1,253 +0.27(+2.70%)
Jul 12, 2010 9.797 9.993 9.735 9.825 71,790 -0.03(-0.28%)
Jul 09, 2010 9.853 9.909 9.231 9.853 143,600 +0.45(+4.83%)
Jul 08, 2010 9.399 9.427 8.994 9.399 380 +0.34(+3.70%)
Jul 07, 2010 8.798 9.078 8.470 9.064 143,890 +0.31(+3.59%)
Jul 06, 2010 8.749 9.169 8.686 8.749 641 -0.24(-2.64%)
Jul 02, 2010 8.987 9.350 8.770 8.987 110,234 -0.29(-3.09%)
Jul 01, 2010 9.392 9.420 9.022 9.273 71,536 -0.14(-1.48%)
Jun 30, 2010 9.413 9.902 9.385 9.413 1,005 -0.28(-2.88%)
Jun 29, 2010 10.07 10.13 9.665 9.693 96,651 -0.79(-7.53%)
Jun 25, 2010 10.48 10.55 9.586 10.48 425,008 +0.85(+8.85%)
Jun 24, 2010 10.16 10.16 9.623 9.630 35,758 -0.52(-5.10%)
Jun 23, 2010 10.15 10.20 9.965 10.15 29,018 +0.02(+0.21%)
Jun 22, 2010 10.13 10.45 10.11 10.13 369 -0.30(-2.88%)
Jun 21, 2010 10.55 10.55 10.35 10.43 44,856 -0.08(-0.73%)
Jun 18, 2010 10.50 10.50 10.39 10.50 118,520 +0.03(+0.27%)
Jun 17, 2010 10.55 10.55 10.17 10.48 51,276 -0.06(-0.60%)
Jun 16, 2010 10.50 10.55 10.34 10.54 82,438 +0.00(+0.00%)
Jun 15, 2010 10.54 10.55 10.29 10.54 641 +0.26(+2.51%)
Jun 14, 2010 10.52 10.55 10.23 10.28 220,325 -0.12(-1.14%)
Jun 11, 2010 10.18 10.40 10.00 10.40 69,242 +0.15(+1.50%)
Jun 10, 2010 10.24 10.26 9.965 10.24 596 +0.37(+3.75%)
Jun 09, 2010 10.32 10.37 9.770 9.874 144,962 -0.34(-3.35%)
Jun 08, 2010 10.52 10.75 10.11 10.22 89,367 -0.24(-2.34%)
Jun 07, 2010 10.62 10.66 10.36 10.46 175,429 -0.09(-0.86%)
Jun 04, 2010 10.55 10.69 10.27 10.55 108,385 -0.02(-0.20%)
Jun 03, 2010 10.63 10.82 10.45 10.57 41,947 -0.08(-0.79%)
Jun 02, 2010 10.66 10.66 10.33 10.66 52,506 +0.17(+1.67%)
Jun 01, 2010 10.48 10.72 10.39 10.48 520 +0.00(+0.00%)
May 28, 2010 10.48 10.57 10.35 10.48 96,851 -0.06(-0.53%)
May 27, 2010 10.48 10.54 10.27 10.54 119,876 +0.36(+3.50%)
May 26, 2010 10.18 10.48 10.00 10.18 522 +0.18(+1.82%)
May 25, 2010 9.930 10.03 9.784 10.00 40,887 -0.13(-1.31%)
May 24, 2010 10.20 10.28 9.811 10.13 49,141 +0.01(+0.07%)
May 21, 2010 9.658 10.16 9.644 10.13 73,014 +0.38(+3.95%)
May 20, 2010 9.825 10.04 9.651 9.742 86,896 -0.39(-3.86%)
May 19, 2010 10.20 10.24 10.04 10.13 50,499 -0.06(-0.55%)
May 18, 2010 10.07 10.29 9.986 10.19 66,418 +0.23(+2.32%)
May 17, 2010 9.846 10.01 9.623 9.958 52,970 +0.17(+1.79%)
May 14, 2010 9.784 10.18 9.609 9.784 66,603 -0.47(-4.57%)
May 13, 2010 10.34 10.41 10.19 10.25 40,785 -0.13(-1.28%)
May 12, 2010 10.27 10.41 10.13 10.38 69,335 +0.08(+0.81%)
May 11, 2010 10.05 10.41 9.979 10.30 77,596 +0.49(+4.99%)
May 10, 2010 9.749 9.853 9.546 9.811 92,522 +0.58(+6.28%)
May 07, 2010 9.749 9.839 9.224 9.231 78,359 -0.50(-5.10%)
May 06, 2010 9.686 9.965 9.448 9.728 119,147 -0.01(-0.14%)
May 05, 2010 9.784 9.881 9.735 9.742 60,596 -0.18(-1.83%)
May 04, 2010 10.01 10.18 9.735 9.923 83,789 -0.21(-2.07%)
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.