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 )

55.79 -1.38 (-2.41%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 14, 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 (%)
Aug 30, 2002 2.557 2.897 2.557 2.897 81,525 +0.34(+13.28%)
Aug 29, 2002 2.564 2.592 2.495 2.557 30,878 -0.04(-1.60%)
Aug 28, 2002 2.737 2.737 2.550 2.599 44,586 -0.17(-6.25%)
Aug 27, 2002 2.225 2.772 2.218 2.772 54,398 +0.55(+25.00%)
Aug 26, 2002 2.211 2.218 2.176 2.218 4,473 +0.03(+1.59%)
Aug 23, 2002 2.183 2.183 2.079 2.183 20,922 +0.01(+0.32%)
Aug 22, 2002 2.114 2.183 2.079 2.176 26,405 +0.06(+2.95%)
Aug 21, 2002 2.044 2.148 1.947 2.114 59,304 +0.06(+2.69%)
Aug 20, 2002 2.065 2.079 2.024 2.058 17,315 +0.12(+6.07%)
Aug 16, 2002 1.837 1.940 1.837 1.940 16,593 +0.08(+4.48%)
Aug 15, 2002 1.746 1.871 1.746 1.857 21,211 +0.09(+5.10%)
Aug 14, 2002 1.663 1.767 1.663 1.767 25,107 +0.11(+6.69%)
Aug 13, 2002 1.656 1.656 1.601 1.656 32,754 -0.01(-0.42%)
Aug 12, 2002 1.733 1.733 1.663 1.663 4,617 -0.38(-18.64%)
Aug 07, 2002 2.079 2.107 2.044 2.044 5,338 -0.09(-4.22%)
Aug 06, 2002 2.148 2.148 2.114 2.135 3,030 -0.01(-0.65%)
Aug 05, 2002 2.218 2.218 2.148 2.148 9,090 +0.00(+0.00%)
Aug 02, 2002 2.197 2.197 2.148 2.148 5,338 -0.07(-3.13%)
Aug 01, 2002 2.322 2.322 2.218 2.218 7,214 -0.14(-5.88%)
Jul 31, 2002 2.225 2.356 2.218 2.356 12,120 +0.10(+4.62%)
Jul 30, 2002 2.135 2.252 2.114 2.252 9,523 +0.10(+4.84%)
Jul 29, 2002 2.086 2.148 2.079 2.148 7,647 +0.05(+2.31%)
Jul 26, 2002 2.100 2.100 2.100 2.100 432 -0.01(-0.66%)
Jul 25, 2002 2.128 2.148 2.079 2.114 18,902 -0.03(-1.61%)
Jul 24, 2002 1.906 2.148 1.802 2.148 51,224 +0.08(+4.03%)
Jul 23, 2002 2.114 2.114 2.044 2.065 2,741 -0.03(-1.32%)
Jul 22, 2002 2.183 2.183 2.010 2.093 17,459 -0.13(-5.92%)
Jul 19, 2002 2.259 2.259 2.218 2.225 22,076 -0.03(-1.23%)
Jul 17, 2002 2.287 2.287 2.252 2.252 16,305 -0.19(-7.67%)
Jul 12, 2002 2.460 2.460 2.433 2.439 1,731 +0.01(+0.57%)
Jul 11, 2002 2.446 2.460 2.426 2.426 20,489 -0.03(-1.41%)
Jul 10, 2002 2.460 2.516 2.426 2.460 64,643 -0.03(-1.39%)
Jul 09, 2002 2.537 2.537 2.495 2.495 18,036 -0.04(-1.64%)
Jul 08, 2002 2.634 2.634 2.537 2.537 11,110 -0.10(-3.68%)
Jul 05, 2002 2.426 2.634 2.426 2.634 60,747 +0.18(+7.34%)
Jul 04, 2002 2.453 2.453 2.453 2.453 144 +0.00(+0.00%)
Jul 03, 2002 2.453 2.453 2.453 2.453 144 -0.01(-0.28%)
Jul 02, 2002 2.495 2.495 2.426 2.460 25,684 -0.10(-4.05%)
Jul 01, 2002 2.578 2.585 2.564 2.564 2,308 -0.02(-0.80%)
Jun 28, 2002 2.516 2.585 2.495 2.585 16,882 +0.06(+2.19%)
Jun 27, 2002 2.530 2.599 2.530 2.530 21,643 +0.03(+1.39%)
Jun 26, 2002 2.599 2.599 2.495 2.495 20,345 -0.14(-5.26%)
Jun 25, 2002 2.654 2.668 2.537 2.634 22,654 -0.07(-2.56%)
Jun 21, 2002 2.689 2.737 2.668 2.703 8,657 +0.00(+0.00%)
Jun 20, 2002 2.530 2.737 2.530 2.703 10,533 +0.14(+5.41%)
Jun 19, 2002 2.564 2.564 2.495 2.564 16,738 -0.03(-1.33%)
Jun 18, 2002 2.377 2.668 2.377 2.599 47,905 +0.26(+10.95%)
Jun 17, 2002 2.287 2.391 2.287 2.342 40,113 +0.00(+0.00%)
Jun 14, 2002 2.391 2.391 2.322 2.342 17,603 -0.12(-4.79%)
Jun 12, 2002 2.460 2.460 2.426 2.460 9,234 +0.03(+1.43%)
Jun 11, 2002 2.433 2.433 2.426 2.426 2,885 -0.03(-1.41%)
Jun 10, 2002 2.481 2.481 2.426 2.460 7,070 -0.03(-1.39%)
Jun 07, 2002 2.460 2.495 2.426 2.495 21,932 +0.00(+0.00%)
Jun 06, 2002 2.495 2.495 2.467 2.495 1,010 -0.03(-1.37%)
Jun 05, 2002 2.530 2.530 2.530 2.530 577 -0.03(-1.35%)
May 31, 2002 2.495 2.564 2.495 2.564 6,926 +0.22(+9.47%)
May 28, 2002 2.467 2.467 2.322 2.342 30,590 -0.12(-4.79%)
May 27, 2002 2.467 2.474 2.460 2.460 2,741 +0.00(+0.00%)
May 24, 2002 2.467 2.474 2.460 2.460 2,741 +0.03(+1.43%)
May 23, 2002 2.460 2.460 2.426 2.426 1,875 -0.07(-2.78%)
May 22, 2002 2.460 2.495 2.426 2.495 28,858 +0.00(+0.00%)
May 21, 2002 2.426 2.495 2.426 2.495 41,123 +0.06(+2.27%)
May 20, 2002 2.530 2.530 2.426 2.439 21,932 -0.12(-4.86%)
May 17, 2002 2.266 2.564 2.266 2.564 51,801 +0.28(+12.12%)
May 16, 2002 2.252 2.287 2.252 2.287 5,771 +0.03(+1.54%)
May 15, 2002 2.218 2.273 2.218 2.252 274,157 +0.00(+0.00%)
May 14, 2002 2.252 2.259 2.245 2.252 16,305 +0.00(+0.00%)
May 13, 2002 2.259 2.259 2.252 2.252 5,627 -0.01(-0.31%)
May 10, 2002 2.287 2.287 2.259 2.259 5,194 -0.03(-1.21%)
May 09, 2002 2.322 2.322 2.287 2.287 2,741 -0.03(-1.49%)
May 08, 2002 2.287 2.349 2.252 2.322 17,459 +0.00(+0.00%)
May 07, 2002 2.322 2.329 2.273 2.322 8,369 +0.00(+0.00%)
May 06, 2002 2.322 2.349 2.322 2.322 5,483 +0.00(+0.00%)
May 03, 2002 2.287 2.322 2.287 2.322 36,217 +0.03(+1.52%)
May 02, 2002 2.252 2.315 2.252 2.287 5,916 +0.03(+1.54%)
May 01, 2002 2.183 2.252 2.183 2.252 2,164 +0.04(+1.88%)
Apr 30, 2002 2.135 2.252 2.135 2.211 5,916 +0.06(+2.57%)
Apr 29, 2002 2.121 2.162 2.121 2.155 5,771 +0.01(+0.32%)
Apr 26, 2002 2.183 2.183 2.148 2.148 46,606 -0.07(-3.13%)
Apr 25, 2002 2.218 2.218 2.114 2.218 82,680 +0.01(+0.63%)
Apr 24, 2002 2.183 2.204 2.148 2.204 32,754 -0.01(-0.62%)
Apr 23, 2002 2.225 2.225 2.162 2.218 78,351 -0.01(-0.31%)
Apr 22, 2002 2.218 2.232 2.218 2.225 20,056 +0.01(+0.31%)
Apr 19, 2002 2.218 2.239 2.114 2.218 343,850 -0.01(-0.62%)
Apr 18, 2002 2.273 2.273 2.218 2.232 199,557 -0.06(-2.42%)
Apr 17, 2002 2.197 2.287 2.169 2.287 11,832 +0.10(+4.76%)
Apr 16, 2002 2.183 2.183 2.183 2.183 3,030 +0.00(+0.00%)
Apr 15, 2002 2.148 2.204 2.093 2.183 15,439 +0.00(+0.00%)
Apr 12, 2002 2.183 2.183 2.148 2.183 3,607 -0.02(-0.94%)
Apr 11, 2002 2.287 2.287 2.197 2.204 20,345 -0.12(-5.07%)
Apr 10, 2002 2.259 2.329 2.218 2.322 62,334 -0.01(-0.30%)
Apr 09, 2002 2.308 2.336 2.308 2.329 5,338 +0.01(+0.30%)
Apr 08, 2002 2.370 2.370 2.322 2.322 5,771 -0.05(-2.05%)
Apr 05, 2002 2.412 2.412 2.370 2.370 7,070 -0.01(-0.29%)
Apr 04, 2002 2.391 2.405 2.363 2.377 49,925 +0.02(+0.88%)
Apr 03, 2002 2.384 2.419 2.356 2.356 16,882 +0.00(+0.00%)
Apr 02, 2002 2.287 2.356 2.287 2.356 15,872 +0.07(+3.03%)
Apr 01, 2002 2.245 2.287 2.245 2.287 5,483 +0.04(+1.85%)
Mar 29, 2002 2.218 2.252 2.218 2.245 10,677 +0.00(+0.00%)
Mar 28, 2002 2.218 2.252 2.218 2.245 10,677 +0.02(+0.93%)
Mar 27, 2002 2.218 2.252 2.218 2.225 9,090 -0.01(-0.31%)
Mar 26, 2002 2.252 2.252 2.218 2.232 13,274 -0.02(-0.92%)
Mar 25, 2002 2.218 2.252 2.218 2.252 30,878 +0.00(+0.00%)
Mar 22, 2002 2.252 2.349 2.148 2.252 81,237 -0.03(-1.22%)
Mar 21, 2002 2.093 2.280 2.044 2.280 54,109 +0.21(+10.40%)
Mar 20, 2002 1.885 2.065 1.871 2.065 38,093 +0.21(+11.61%)
Mar 19, 2002 1.871 1.906 1.802 1.850 13,563 +0.08(+4.30%)
Mar 18, 2002 1.746 1.802 1.740 1.774 16,160 +0.03(+1.59%)
Mar 15, 2002 1.636 1.760 1.636 1.746 53,532 +0.12(+7.23%)
Mar 14, 2002 1.636 1.670 1.629 1.629 12,120 -0.01(-0.42%)
Mar 13, 2002 1.594 1.698 1.594 1.636 8,369 +0.01(+0.43%)
Mar 12, 2002 1.691 1.691 1.629 1.629 19,479 -0.07(-4.08%)
Mar 11, 2002 1.698 1.712 1.629 1.698 15,295 +0.00(+0.00%)
Mar 08, 2002 1.663 1.719 1.629 1.698 50,791 +0.06(+3.81%)
Mar 07, 2002 1.698 1.719 1.636 1.636 37,660 -0.07(-4.06%)
Mar 06, 2002 1.705 1.802 1.698 1.705 16,305 -0.03(-1.60%)
Mar 05, 2002 1.733 1.802 1.684 1.733 150,642 -0.04(-2.34%)
Mar 04, 2002 1.767 1.837 1.705 1.774 678,178 -0.02(-1.16%)
Mar 01, 2002 1.733 1.795 1.698 1.795 4,184 +0.04(+2.37%)
Feb 28, 2002 1.940 1.940 1.733 1.753 108,797 -0.19(-9.64%)
Feb 27, 2002 2.010 2.010 1.940 1.940 115,434 -0.07(-3.45%)
Feb 26, 2002 1.934 2.010 1.934 2.010 32,321 +0.08(+3.94%)
Feb 25, 2002 1.802 1.934 1.802 1.934 8,369 +0.13(+7.31%)
Feb 22, 2002 1.767 1.802 1.767 1.802 12,409 +0.03(+1.56%)
Feb 21, 2002 1.816 1.816 1.767 1.774 49,636 -0.07(-3.76%)
Feb 20, 2002 1.885 1.906 1.837 1.843 31,023 -0.04(-2.21%)
Feb 19, 2002 1.913 1.913 1.885 1.885 4,040 -0.02(-1.09%)
Feb 18, 2002 1.906 1.913 1.906 1.906 16,016 +0.00(+0.00%)
Feb 15, 2002 1.906 1.913 1.906 1.906 16,016 -0.02(-1.08%)
Feb 14, 2002 1.975 1.975 1.927 1.927 12,409 -0.03(-1.77%)
Feb 13, 2002 1.975 1.982 1.961 1.961 216,439 -0.03(-1.39%)
Feb 12, 2002 2.044 2.044 1.947 1.989 7,791 -0.09(-4.33%)
Feb 11, 2002 2.079 2.100 2.017 2.079 1,298 -0.02(-0.99%)
Feb 08, 2002 2.065 2.100 2.058 2.100 4,905 +0.02(+1.00%)
Feb 07, 2002 2.044 2.079 2.044 2.079 8,224 +0.03(+1.69%)
Feb 06, 2002 2.079 2.079 2.044 2.044 5,050 -0.04(-1.99%)
Feb 05, 2002 2.162 2.162 2.079 2.086 8,224 -0.02(-0.99%)
Feb 04, 2002 2.148 2.148 2.107 2.107 19,768 -0.08(-3.49%)
Feb 01, 2002 2.204 2.218 2.183 2.183 4,473 +0.00(+0.00%)
Jan 31, 2002 2.183 2.204 2.183 2.183 3,751 -0.03(-1.56%)
Jan 30, 2002 2.218 2.232 2.204 2.218 2,164 +0.00(+0.00%)
Jan 29, 2002 2.252 2.287 2.183 2.218 12,120 -0.10(-4.19%)
Jan 28, 2002 2.287 2.356 2.287 2.315 9,956 +0.03(+1.21%)
Jan 25, 2002 2.287 2.356 2.287 2.287 18,902 -0.03(-1.49%)
Jan 24, 2002 2.322 2.370 2.322 2.322 1,587 -0.03(-1.47%)
Jan 23, 2002 2.439 2.439 2.356 2.356 16,305 -0.08(-3.41%)
Jan 22, 2002 2.578 2.578 2.426 2.439 144,293 -0.16(-6.13%)
Jan 21, 2002 2.703 2.703 2.530 2.599 14,285 +0.00(+0.00%)
Jan 18, 2002 2.703 2.703 2.530 2.599 14,285 -0.13(-4.82%)
Jan 17, 2002 2.911 2.911 2.717 2.731 173,151 -0.11(-3.90%)
Jan 16, 2002 2.634 2.841 2.634 2.841 23,808 +0.24(+9.33%)
Jan 15, 2002 2.495 2.599 2.495 2.599 12,264 +0.10(+4.17%)
Jan 14, 2002 2.460 2.564 2.426 2.495 8,513 +0.07(+2.86%)
Jan 11, 2002 2.426 2.426 2.426 2.426 4,905 +0.00(+0.00%)
Jan 10, 2002 2.426 2.439 2.419 2.426 4,905 +0.23(+10.41%)
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.