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 (%)
Aug 31, 2009 7.236 7.368 6.966 7.014 88,130 -0.22(-3.07%)
Aug 28, 2009 6.993 7.437 6.979 7.236 71,165 +0.27(+3.88%)
Aug 27, 2009 7.028 7.097 6.813 6.966 181,558 -0.03(-0.50%)
Aug 26, 2009 6.792 7.056 6.709 7.000 63,598 +0.23(+3.38%)
Aug 25, 2009 6.668 7.056 6.529 6.772 91,732 +0.14(+2.09%)
Aug 24, 2009 6.744 6.862 6.633 6.633 167,602 -0.10(-1.44%)
Aug 21, 2009 6.862 6.869 6.681 6.730 80,603 -0.01(-0.21%)
Aug 20, 2009 6.480 6.792 6.480 6.744 57,781 +0.28(+4.29%)
Aug 19, 2009 6.397 6.557 6.383 6.467 81,805 +0.00(+0.00%)
Aug 18, 2009 6.598 6.882 6.370 6.467 84,208 -0.10(-1.58%)
Aug 17, 2009 6.501 6.709 6.480 6.571 60,916 -0.03(-0.42%)
Aug 14, 2009 6.668 6.737 6.564 6.598 71,366 -0.06(-0.83%)
Aug 13, 2009 6.529 6.862 6.446 6.654 64,200 +0.12(+1.91%)
Aug 12, 2009 6.300 6.785 6.286 6.529 87,674 +0.28(+4.43%)
Aug 11, 2009 6.328 6.460 6.238 6.252 35,298 -0.06(-0.88%)
Aug 10, 2009 6.300 6.425 6.210 6.307 19,379 +0.01(+0.22%)
Aug 07, 2009 6.314 6.536 6.141 6.293 35,908 +0.03(+0.44%)
Aug 06, 2009 6.196 6.619 6.065 6.266 75,699 +0.27(+4.51%)
Aug 05, 2009 5.919 6.064 5.857 5.995 38,427 +0.03(+0.46%)
Aug 04, 2009 5.926 6.314 5.725 5.968 46,254 +0.01(+0.12%)
Aug 03, 2009 6.182 6.342 5.822 5.961 93,353 -0.16(-2.60%)
Jul 31, 2009 6.397 6.494 5.995 6.120 75,826 -0.28(-4.33%)
Jul 30, 2009 6.626 6.647 6.273 6.397 58,444 -0.14(-2.12%)
Jul 29, 2009 6.578 6.709 6.487 6.536 15,261 -0.08(-1.15%)
Jul 28, 2009 6.681 6.695 6.377 6.612 16,359 -0.10(-1.45%)
Jul 27, 2009 6.494 7.014 6.494 6.709 60,910 +0.19(+2.98%)
Jul 24, 2009 6.543 6.543 6.238 6.515 3,139 -0.01(-0.21%)
Jul 23, 2009 6.210 6.730 6.120 6.529 52,835 +0.30(+4.78%)
Jul 22, 2009 6.383 6.543 6.141 6.231 18,759 -0.18(-2.81%)
Jul 21, 2009 6.169 6.681 6.120 6.411 63,742 +0.30(+4.88%)
Jul 20, 2009 5.926 6.162 5.926 6.113 74,407 +0.10(+1.61%)
Jul 17, 2009 5.988 6.058 5.912 6.016 36,915 +0.02(+0.35%)
Jul 16, 2009 5.933 6.002 5.912 5.995 30,010 +0.03(+0.58%)
Jul 15, 2009 5.905 6.016 5.649 5.961 53,260 +0.09(+1.53%)
Jul 14, 2009 5.836 5.891 5.739 5.871 38,118 +0.04(+0.71%)
Jul 13, 2009 5.780 5.871 5.746 5.829 23,765 -0.03(-0.59%)
Jul 10, 2009 5.642 5.898 5.621 5.864 15,606 +0.18(+3.17%)
Jul 09, 2009 5.774 5.774 5.635 5.683 16,303 -0.06(-0.97%)
Jul 08, 2009 5.628 5.760 5.628 5.739 45,684 +0.13(+2.35%)
Jul 07, 2009 5.787 5.981 5.607 5.607 23,055 -0.16(-2.76%)
Jul 06, 2009 5.635 5.877 5.531 5.767 48,023 +0.15(+2.72%)
Jul 02, 2009 6.058 6.058 5.413 5.614 32,690 -0.47(-7.74%)
Jul 01, 2009 6.127 6.210 5.732 6.085 94,431 -0.01(-0.23%)
Jun 30, 2009 5.635 6.383 5.635 6.099 85,836 +0.52(+9.32%)
Jun 29, 2009 6.148 6.148 5.281 5.579 173,248 -0.52(-8.52%)
Jun 26, 2009 5.857 6.377 5.739 6.099 1,479,457 +0.25(+4.27%)
Jun 25, 2009 5.628 5.884 5.621 5.850 71,904 +0.25(+4.46%)
Jun 24, 2009 5.517 5.635 5.309 5.600 46,319 +0.05(+0.87%)
Jun 23, 2009 5.552 5.566 5.365 5.552 31,731 +0.00(+0.00%)
Jun 22, 2009 5.801 5.801 5.482 5.552 86,660 -0.28(-4.76%)
Jun 19, 2009 5.566 5.912 5.566 5.829 35,929 +0.28(+4.99%)
Jun 18, 2009 5.995 6.051 5.552 5.552 64,364 -0.44(-7.40%)
Jun 17, 2009 5.663 6.051 5.553 5.995 70,985 +0.35(+6.27%)
Jun 16, 2009 5.697 5.697 5.434 5.642 23,517 -0.03(-0.61%)
Jun 15, 2009 5.767 5.774 5.441 5.676 34,683 -0.21(-3.53%)
Jun 12, 2009 6.030 6.127 5.718 5.884 25,280 -0.15(-2.53%)
Jun 11, 2009 5.676 6.037 5.642 6.037 33,944 +0.35(+6.22%)
Jun 10, 2009 5.670 5.683 5.524 5.683 24,668 +0.03(+0.49%)
Jun 09, 2009 5.670 5.683 5.545 5.656 39,099 -0.01(-0.12%)
Jun 08, 2009 5.538 5.718 5.538 5.663 41,096 +0.01(+0.12%)
Jun 05, 2009 5.607 5.808 5.482 5.656 262,320 +0.04(+0.74%)
Jun 04, 2009 5.746 5.753 5.579 5.614 17,933 -0.05(-0.86%)
Jun 03, 2009 5.600 5.746 5.456 5.663 57,134 +0.08(+1.49%)
Jun 02, 2009 5.683 5.683 5.413 5.579 51,128 -0.10(-1.83%)
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.