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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2003 5.340 5.423 5.215 5.221 104,275 -0.05(-0.92%)
Dec 30, 2003 4.693 5.249 4.686 5.270 117,364 +0.80(+17.89%)
Dec 29, 2003 4.158 4.519 4.158 4.471 26,176 +0.29(+6.99%)
Dec 26, 2003 4.033 4.179 4.033 4.179 15,677 +0.13(+3.26%)
Dec 24, 2003 3.998 4.046 3.984 4.046 18,841 +0.01(+0.34%)
Dec 23, 2003 4.109 4.109 3.963 4.033 80,112 -0.15(-3.49%)
Dec 22, 2003 4.366 4.366 4.172 4.179 12,369 -0.19(-4.30%)
Dec 19, 2003 4.380 4.380 4.304 4.366 33,368 -0.08(-1.72%)
Dec 18, 2003 4.484 4.484 4.408 4.443 13,663 -0.04(-0.93%)
Dec 17, 2003 4.464 4.484 4.450 4.484 6,040 +0.00(+0.00%)
Dec 16, 2003 4.484 4.484 4.484 4.484 862 -0.03(-0.62%)
Dec 15, 2003 4.658 4.658 4.519 4.512 7,335 -0.05(-1.07%)
Dec 12, 2003 4.554 4.589 4.547 4.561 7,622 +0.02(+0.46%)
Dec 11, 2003 4.505 4.540 4.498 4.540 4,602 +0.08(+1.71%)
Dec 10, 2003 4.491 4.491 4.450 4.464 8,054 -0.02(-0.47%)
Dec 09, 2003 4.589 4.589 4.484 4.484 8,773 -0.08(-1.68%)
Dec 08, 2003 4.575 4.582 4.561 4.561 7,335 -0.08(-1.80%)
Dec 05, 2003 4.818 4.818 4.624 4.644 30,923 -0.17(-3.47%)
Dec 04, 2003 4.651 4.832 4.624 4.811 25,745 +0.17(+3.59%)
Dec 03, 2003 4.429 4.665 4.429 4.644 45,306 +0.26(+6.03%)
Dec 02, 2003 4.373 4.408 4.373 4.380 32,792 +0.07(+1.61%)
Dec 01, 2003 4.311 4.311 4.311 4.311 4,746 +0.00(+0.00%)
Nov 28, 2003 4.325 4.325 4.311 4.311 17,259 -0.01(-0.32%)
Nov 26, 2003 4.345 4.345 4.325 4.325 14,958 +0.01(+0.32%)
Nov 25, 2003 4.345 4.345 4.332 4.311 28,621 -0.01(-0.16%)
Nov 24, 2003 4.311 4.332 4.304 4.318 47,175 +0.03(+0.81%)
Nov 21, 2003 4.318 4.380 4.269 4.283 72,777 +0.01(+0.16%)
Nov 20, 2003 3.880 4.276 3.810 4.276 226,242 +0.33(+8.47%)
Nov 19, 2003 3.900 3.942 3.761 3.942 43,436 -0.03(-0.70%)
Nov 18, 2003 4.067 4.067 3.963 3.970 18,122 -0.13(-3.22%)
Nov 17, 2003 4.151 4.151 4.102 4.102 13,088 -0.08(-1.99%)
Nov 14, 2003 4.192 4.234 4.172 4.186 14,095 -0.02(-0.50%)
Nov 13, 2003 4.102 4.241 4.067 4.206 38,402 +0.16(+3.95%)
Nov 12, 2003 4.130 4.130 4.033 4.046 23,875 -0.10(-2.51%)
Nov 11, 2003 4.165 4.165 4.151 4.151 2,445 -0.01(-0.17%)
Nov 10, 2003 4.206 4.206 4.137 4.158 39,265 -0.12(-2.76%)
Nov 07, 2003 4.172 4.338 4.172 4.276 21,718 +0.20(+4.95%)
Nov 06, 2003 4.046 4.074 4.033 4.074 28,621 +0.05(+1.21%)
Nov 05, 2003 4.081 4.040 4.026 4.026 21,861 -0.02(-0.52%)
Nov 04, 2003 4.081 4.081 4.046 4.046 9,924 -0.13(-3.00%)
Nov 03, 2003 4.297 4.297 4.172 4.172 11,937 -0.20(-4.61%)
Oct 31, 2003 4.373 4.373 4.373 4.373 4,746 +0.08(+1.78%)
Oct 30, 2003 4.248 4.297 4.241 4.297 33,224 +0.12(+2.83%)
Oct 29, 2003 4.276 4.276 4.067 4.179 80,544 -0.08(-1.80%)
Oct 28, 2003 4.554 4.561 4.095 4.255 119,377 -0.31(-6.71%)
Oct 27, 2003 3.907 4.867 3.907 4.561 234,009 +0.63(+16.11%)
Oct 24, 2003 3.894 3.928 3.824 3.928 23,156 +0.02(+0.53%)
Oct 23, 2003 3.602 4.137 3.602 3.907 53,648 +0.29(+8.08%)
Oct 22, 2003 3.275 3.615 3.268 3.615 60,120 +0.34(+10.40%)
Oct 21, 2003 3.268 3.316 3.268 3.275 12,369 +0.06(+1.73%)
Oct 20, 2003 3.129 3.233 3.129 3.219 21,430 +0.13(+4.04%)
Oct 17, 2003 3.024 3.024 3.024 3.094 27,039 +0.11(+3.73%)
Oct 16, 2003 2.969 2.983 2.955 2.983 30,204 +0.01(+0.47%)
Oct 15, 2003 2.962 2.969 2.948 2.969 14,095 +0.02(+0.71%)
Oct 14, 2003 2.927 2.955 2.927 2.948 13,376 +0.03(+0.95%)
Oct 13, 2003 2.920 2.920 2.892 2.920 13,807 +0.00(+0.00%)
Oct 10, 2003 2.934 2.934 2.920 2.920 2,588 -0.01(-0.47%)
Oct 09, 2003 2.906 2.920 2.906 2.934 10,930 -0.01(-0.24%)
Oct 08, 2003 2.920 2.941 2.920 2.941 11,650 +0.01(+0.24%)
Oct 07, 2003 2.892 2.934 2.892 2.934 11,937 +0.03(+1.20%)
Oct 06, 2003 2.899 2.899 2.899 2.899 1,869 +0.01(+0.48%)
Oct 03, 2003 2.851 2.906 2.851 2.885 7,910 +0.02(+0.73%)
Oct 02, 2003 2.885 2.885 2.865 2.865 10,068 +0.05(+1.73%)
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.