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 +0.19 (+0.31%)
Streaming Delayed 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 (%)
Sep 30, 2009 7.700 7.790 7.485 7.623 84,317 -0.10(-1.26%)
Sep 29, 2009 7.700 7.776 7.526 7.720 68,003 +0.00(+0.00%)
Sep 28, 2009 7.748 7.769 7.547 7.720 22,398 -0.03(-0.45%)
Sep 25, 2009 7.554 7.797 7.450 7.755 30,057 +0.21(+2.75%)
Sep 24, 2009 7.741 7.741 7.450 7.547 33,308 -0.21(-2.77%)
Sep 23, 2009 7.977 7.998 7.707 7.762 72,878 -0.24(-2.95%)
Sep 22, 2009 7.991 8.053 7.894 7.998 16,188 +0.07(+0.87%)
Sep 21, 2009 7.942 8.108 7.894 7.928 44,699 -0.02(-0.26%)
Sep 18, 2009 7.776 8.005 7.686 7.949 79,944 +0.16(+2.05%)
Sep 17, 2009 7.700 7.790 7.637 7.790 25,929 +0.09(+1.17%)
Sep 16, 2009 7.693 7.776 7.554 7.700 29,086 +0.04(+0.54%)
Sep 15, 2009 7.526 7.810 7.450 7.658 156,125 +0.15(+2.03%)
Sep 14, 2009 7.117 7.540 6.986 7.506 55,310 +0.39(+5.45%)
Sep 11, 2009 6.993 7.187 6.930 7.117 154,379 +0.09(+1.28%)
Sep 10, 2009 6.757 7.062 6.757 7.027 139,165 +0.26(+3.79%)
Sep 09, 2009 6.584 6.861 6.584 6.771 51,665 +0.18(+2.73%)
Sep 08, 2009 6.806 6.875 6.584 6.591 82,708 -0.20(-2.96%)
Sep 04, 2009 6.646 6.813 6.646 6.792 116,102 +0.12(+1.87%)
Sep 03, 2009 6.674 6.785 6.598 6.667 65,299 +0.01(+0.10%)
Sep 02, 2009 6.799 6.813 6.584 6.660 81,505 -0.17(-2.44%)
Sep 01, 2009 7.076 7.097 6.757 6.826 81,441 -0.19(-2.67%)
Aug 31, 2009 7.235 7.367 6.965 7.013 88,138 -0.22(-3.07%)
Aug 28, 2009 6.993 7.436 6.979 7.235 71,172 +0.27(+3.88%)
Aug 27, 2009 7.027 7.097 6.813 6.965 181,575 -0.03(-0.50%)
Aug 26, 2009 6.792 7.055 6.709 7.000 63,604 +0.23(+3.38%)
Aug 25, 2009 6.667 7.055 6.528 6.771 91,741 +0.14(+2.09%)
Aug 24, 2009 6.743 6.861 6.632 6.632 167,618 -0.10(-1.44%)
Aug 21, 2009 6.861 6.868 6.681 6.729 80,610 -0.01(-0.21%)
Aug 20, 2009 6.480 6.792 6.480 6.743 57,786 +0.28(+4.29%)
Aug 19, 2009 6.397 6.556 6.383 6.466 81,812 +0.00(+0.00%)
Aug 18, 2009 6.598 6.882 6.369 6.466 84,216 -0.10(-1.58%)
Aug 17, 2009 6.501 6.709 6.480 6.570 60,922 -0.03(-0.42%)
Aug 14, 2009 6.667 6.736 6.563 6.598 71,373 -0.06(-0.83%)
Aug 13, 2009 6.528 6.861 6.445 6.653 64,206 +0.12(+1.91%)
Aug 12, 2009 6.300 6.785 6.286 6.528 87,682 +0.28(+4.43%)
Aug 11, 2009 6.327 6.459 6.237 6.251 35,301 -0.06(-0.88%)
Aug 10, 2009 6.300 6.424 6.210 6.307 19,381 +0.01(+0.22%)
Aug 07, 2009 6.314 6.535 6.140 6.293 35,911 +0.03(+0.44%)
Aug 06, 2009 6.196 6.618 6.064 6.265 75,706 +0.27(+4.51%)
Aug 05, 2009 5.918 6.063 5.856 5.995 38,431 +0.03(+0.46%)
Aug 04, 2009 5.925 6.314 5.724 5.967 46,258 +0.01(+0.12%)
Aug 03, 2009 6.182 6.341 5.821 5.960 93,362 -0.16(-2.60%)
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%)
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.