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 )

59.15 -0.64 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2008 5.457 5.457 5.047 5.151 53,778 -0.27(-5.00%)
Sep 29, 2008 5.165 5.423 4.936 5.423 73,359 +0.20(+3.86%)
Sep 26, 2008 5.186 5.249 5.151 5.221 0 -0.09(-1.70%)
Sep 25, 2008 5.499 5.499 5.270 5.311 44,555 -0.26(-4.62%)
Sep 24, 2008 5.582 5.652 5.457 5.569 105,270 -0.06(-1.11%)
Sep 23, 2008 5.603 5.742 5.603 5.631 84,835 +0.00(+0.00%)
Sep 22, 2008 5.874 5.874 5.562 5.631 102,598 -0.28(-4.71%)
Sep 19, 2008 5.722 5.909 5.631 5.909 0 +0.29(+5.07%)
Sep 18, 2008 5.624 5.652 5.596 5.624 50,695 -0.01(-0.12%)
Sep 17, 2008 5.596 5.673 5.562 5.631 32,752 -0.01(-0.25%)
Sep 16, 2008 5.596 5.694 5.548 5.645 19,447 -0.01(-0.25%)
Sep 15, 2008 5.895 5.895 5.464 5.659 87,528 -0.25(-4.24%)
Sep 12, 2008 5.791 5.923 5.763 5.909 18,918 +0.10(+1.80%)
Sep 11, 2008 5.840 5.854 5.742 5.805 21,173 +0.00(+0.00%)
Sep 10, 2008 5.937 5.965 5.805 5.805 21,876 -0.10(-1.76%)
Sep 09, 2008 5.986 6.041 5.819 5.909 92,464 -0.10(-1.73%)
Sep 08, 2008 6.097 6.097 5.937 6.014 19,028 -0.08(-1.37%)
Sep 05, 2008 6.083 6.166 6.007 6.097 0 +0.01(+0.23%)
Sep 04, 2008 5.961 6.097 5.916 6.083 42,289 +0.08(+1.39%)
Sep 03, 2008 5.958 6.027 5.840 6.000 25,839 +0.04(+0.70%)
Sep 02, 2008 5.986 5.986 5.895 5.958 51,351 +0.14(+2.39%)
Aug 29, 2008 5.868 5.888 5.794 5.819 0 -0.08(-1.41%)
Aug 28, 2008 5.923 5.923 5.833 5.902 6,329 +0.03(+0.59%)
Aug 27, 2008 5.888 5.909 5.833 5.868 3,739 -0.04(-0.71%)
Aug 26, 2008 5.805 5.986 5.798 5.909 23,719 +0.10(+1.80%)
Aug 25, 2008 5.958 6.090 5.805 5.805 35,543 -0.07(-1.18%)
Aug 22, 2008 5.909 5.923 5.742 5.874 12,226 -0.04(-0.71%)
Aug 21, 2008 5.916 6.014 5.770 5.916 32,796 +0.01(+0.12%)
Aug 20, 2008 5.909 5.923 5.833 5.909 18,699 +0.02(+0.35%)
Aug 19, 2008 6.014 6.069 5.881 5.888 31,098 -0.18(-2.98%)
Aug 18, 2008 5.909 6.173 5.909 6.069 25,090 +0.19(+3.19%)
Aug 15, 2008 5.909 6.250 5.861 5.881 0 -0.03(-0.47%)
Aug 14, 2008 5.902 5.965 5.868 5.909 56,127 +0.07(+1.19%)
Aug 13, 2008 5.874 5.874 5.777 5.840 20,540 -0.03(-0.47%)
Aug 12, 2008 5.979 6.090 5.868 5.868 30,897 -0.10(-1.63%)
Aug 11, 2008 5.819 6.194 5.784 5.965 65,441 +0.23(+4.00%)
Aug 08, 2008 5.763 5.819 5.735 5.735 29,056 -0.05(-0.84%)
Aug 07, 2008 5.944 6.034 5.763 5.784 19,011 -0.22(-3.59%)
Aug 06, 2008 5.868 6.027 5.861 6.000 21,432 +0.03(+0.47%)
Aug 05, 2008 5.979 6.007 5.937 5.972 14,664 +0.12(+2.02%)
Aug 04, 2008 5.909 5.909 5.812 5.854 24,021 -0.10(-1.75%)
Aug 01, 2008 5.909 5.972 5.888 5.958 14,384 -0.02(-0.35%)
Jul 31, 2008 5.937 6.014 5.937 5.979 16,967 +0.06(+1.06%)
Jul 30, 2008 5.833 6.014 5.784 5.916 33,802 +0.10(+1.79%)
Jul 29, 2008 5.847 6.020 5.749 5.812 45,022 +0.06(+1.09%)
Jul 28, 2008 5.784 5.861 5.735 5.749 17,548 -0.14(-2.36%)
Jul 25, 2008 5.749 6.000 5.715 5.888 25,028 +0.26(+4.70%)
Jul 24, 2008 5.916 5.944 5.624 5.624 127,345 -0.28(-4.71%)
Jul 23, 2008 6.250 6.278 5.895 5.902 69,044 -0.35(-5.67%)
Jul 22, 2008 6.250 6.306 6.215 6.257 64,491 -0.01(-0.11%)
Jul 21, 2008 6.326 6.326 6.104 6.264 77,889 +0.01(+0.11%)
Jul 18, 2008 6.264 6.326 5.888 6.257 41,383 -0.12(-1.85%)
Jul 17, 2008 6.521 6.535 6.319 6.375 77,848 -0.12(-1.82%)
Jul 16, 2008 6.472 6.646 6.382 6.493 33,480 +0.08(+1.30%)
Jul 15, 2008 6.813 6.813 6.403 6.410 87,460 -0.43(-6.30%)
Jul 14, 2008 6.917 6.973 6.730 6.841 121,266 -0.06(-0.91%)
Jul 11, 2008 6.952 6.952 6.820 6.903 71,811 -0.12(-1.68%)
Jul 10, 2008 6.889 7.022 6.827 7.022 34,651 +0.10(+1.51%)
Jul 09, 2008 6.889 7.098 6.869 6.917 17,964 -0.01(-0.10%)
Jul 08, 2008 6.945 6.994 6.855 6.924 71,719 +0.00(+0.00%)
Jul 07, 2008 6.841 6.994 6.820 6.924 76,545 +0.06(+0.81%)
Jul 04, 2008 6.952 6.952 6.632 6.869 22,508 +0.00(+0.00%)
Jul 03, 2008 6.952 6.952 6.632 6.869 22,508 -0.04(-0.60%)
Jul 02, 2008 6.952 7.056 6.528 6.910 105,265 +0.04(+0.61%)
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.