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 (%)
Aug 31, 2010 8.636 8.636 8.306 8.636 142 +0.13(+1.48%)
Aug 30, 2010 8.727 8.860 8.439 8.509 52,026 -0.27(-3.11%)
Aug 27, 2010 8.783 8.804 8.278 8.783 82,599 +0.32(+3.81%)
Aug 26, 2010 8.825 8.902 8.439 8.460 318 -0.28(-3.21%)
Aug 25, 2010 8.355 8.762 7.998 8.741 315 +0.36(+4.26%)
Aug 24, 2010 8.552 8.552 8.355 8.383 1,281 -0.25(-2.84%)
Aug 23, 2010 8.867 8.895 8.601 8.629 75,890 -0.23(-2.61%)
Aug 20, 2010 8.748 8.881 8.502 8.860 80,931 +0.06(+0.64%)
Aug 19, 2010 9.098 9.112 8.643 8.804 1,101 -0.35(-3.83%)
Aug 18, 2010 9.126 9.175 8.762 9.154 4,879 +0.05(+0.54%)
Aug 17, 2010 9.189 9.259 9.021 9.105 760 -0.01(-0.15%)
Aug 16, 2010 9.154 9.238 8.986 9.119 155,964 -0.04(-0.46%)
Aug 13, 2010 9.161 9.400 9.133 9.161 74,106 -0.30(-3.19%)
Aug 12, 2010 9.351 9.540 9.147 9.463 189 -0.01(-0.15%)
Aug 11, 2010 9.974 9.981 9.456 9.477 1,379 -0.67(-6.63%)
Aug 10, 2010 10.32 10.32 10.03 10.15 108,805 -0.23(-2.23%)
Aug 09, 2010 9.925 10.41 9.890 10.38 82,047 +0.51(+5.18%)
Aug 06, 2010 9.869 9.883 9.098 9.869 124,728 +0.58(+6.26%)
Aug 05, 2010 9.848 9.932 9.091 9.288 82,564 +0.02(+0.23%)
Aug 04, 2010 9.785 10.04 9.224 9.267 74,243 -0.55(-5.64%)
Aug 03, 2010 9.894 10.07 9.722 9.820 57,105 -0.11(-1.06%)
Aug 02, 2010 9.512 9.939 9.463 9.925 65,385 +0.55(+5.91%)
Jul 30, 2010 9.372 9.477 9.196 9.372 44,554 -0.08(-0.89%)
Jul 29, 2010 9.771 9.827 9.435 9.456 45,509 -0.20(-2.03%)
Jul 28, 2010 9.652 9.687 9.533 9.652 510 +0.06(+0.58%)
Jul 27, 2010 9.624 9.757 9.568 9.596 63,447 -0.01(-0.15%)
Jul 26, 2010 9.666 9.785 9.575 9.610 109,711 -0.06(-0.65%)
Jul 23, 2010 9.638 9.810 9.617 9.673 62,381 -0.03(-0.29%)
Jul 22, 2010 9.666 9.729 9.589 9.701 72,948 +0.16(+1.69%)
Jul 21, 2010 9.841 9.855 9.463 9.540 70,601 -0.24(-2.44%)
Jul 20, 2010 9.372 9.792 9.302 9.778 73,121 +0.30(+3.18%)
Jul 19, 2010 9.526 9.631 9.323 9.477 91,058 +0.00(+0.00%)
Jul 16, 2010 9.477 9.925 9.470 9.477 84,986 -0.48(-4.86%)
Jul 15, 2010 10.07 10.14 9.883 9.960 35,192 -0.09(-0.91%)
Jul 14, 2010 10.11 10.23 9.939 10.05 102,151 -0.07(-0.69%)
Jul 13, 2010 10.12 10.19 9.750 10.12 1,249 +0.27(+2.70%)
Jul 12, 2010 9.827 10.02 9.764 9.855 71,573 -0.03(-0.28%)
Jul 09, 2010 9.883 9.939 9.259 9.883 143,164 +0.46(+4.83%)
Jul 08, 2010 9.428 9.456 9.021 9.428 379 +0.34(+3.70%)
Jul 07, 2010 8.825 9.105 8.495 9.091 143,454 +0.32(+3.59%)
Jul 06, 2010 8.776 9.196 8.713 8.776 639 -0.24(-2.64%)
Jul 02, 2010 9.014 9.379 8.797 9.014 109,899 -0.29(-3.09%)
Jul 01, 2010 9.421 9.449 9.049 9.302 71,319 -0.14(-1.48%)
Jun 30, 2010 9.442 9.932 9.414 9.442 1,002 -0.28(-2.88%)
Jun 29, 2010 10.10 10.16 9.694 9.722 96,358 -0.79(-7.53%)
Jun 25, 2010 10.51 10.58 9.615 10.51 423,719 +0.86(+8.85%)
Jun 24, 2010 10.19 10.19 9.652 9.659 35,650 -0.52(-5.10%)
Jun 23, 2010 10.18 10.23 9.995 10.18 28,930 +0.02(+0.21%)
Jun 22, 2010 10.16 10.48 10.14 10.16 368 -0.30(-2.88%)
Jun 21, 2010 10.58 10.58 10.38 10.46 44,720 -0.08(-0.73%)
Jun 18, 2010 10.54 10.54 10.42 10.54 118,161 +0.03(+0.27%)
Jun 17, 2010 10.58 10.58 10.21 10.51 51,120 -0.06(-0.60%)
Jun 16, 2010 10.53 10.58 10.37 10.57 82,188 +0.00(+0.00%)
Jun 15, 2010 10.57 10.58 10.32 10.57 639 +0.26(+2.52%)
Jun 14, 2010 10.55 10.58 10.26 10.31 219,657 -0.12(-1.14%)
Jun 11, 2010 10.21 10.43 10.03 10.43 69,032 +0.15(+1.50%)
Jun 10, 2010 10.28 10.29 9.995 10.28 594 +0.37(+3.75%)
Jun 09, 2010 10.35 10.40 9.800 9.904 144,523 -0.34(-3.35%)
Jun 08, 2010 10.56 10.79 10.14 10.25 89,096 -0.25(-2.34%)
Jun 07, 2010 10.65 10.69 10.39 10.49 174,897 -0.09(-0.86%)
Jun 04, 2010 10.58 10.73 10.30 10.58 108,056 -0.02(-0.20%)
Jun 03, 2010 10.66 10.86 10.49 10.61 41,820 -0.08(-0.79%)
Jun 02, 2010 10.69 10.69 10.36 10.69 52,347 +0.18(+1.67%)
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.