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 )

59.87 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 7.856 7.856 7.828 7.856 18,843 +0.00(+0.00%)
Dec 30, 2004 7.863 7.863 7.842 7.856 17,548 -0.04(-0.53%)
Dec 29, 2004 7.856 7.898 7.849 7.898 12,801 +0.03(+0.35%)
Dec 28, 2004 7.856 7.870 7.821 7.870 7,479 -0.02(-0.26%)
Dec 27, 2004 7.904 7.974 7.842 7.891 17,117 -0.08(-1.05%)
Dec 23, 2004 7.856 7.981 7.835 7.974 18,843 +0.05(+0.61%)
Dec 22, 2004 7.786 7.960 7.786 7.925 17,548 +0.15(+1.88%)
Dec 21, 2004 7.682 7.786 7.647 7.779 30,494 +0.06(+0.81%)
Dec 20, 2004 7.717 7.786 7.647 7.717 34,234 -0.07(-0.89%)
Dec 17, 2004 7.821 7.849 7.717 7.786 43,296 -0.03(-0.44%)
Dec 16, 2004 7.786 7.960 7.717 7.821 22,295 +0.10(+1.35%)
Dec 15, 2004 7.647 7.786 7.612 7.717 19,706 +0.08(+1.00%)
Dec 14, 2004 7.612 7.640 7.578 7.640 10,644 +0.04(+0.55%)
Dec 13, 2004 7.369 7.599 7.369 7.599 14,240 +0.16(+2.15%)
Dec 10, 2004 7.369 7.439 7.341 7.439 20,857 +0.03(+0.47%)
Dec 09, 2004 7.425 7.425 7.404 7.404 6,329 -0.06(-0.84%)
Dec 08, 2004 7.522 7.522 7.460 7.467 17,836 -0.04(-0.56%)
Dec 07, 2004 7.578 7.578 7.473 7.508 17,980 -0.11(-1.46%)
Dec 06, 2004 7.633 7.640 7.612 7.619 4,459 -0.03(-0.45%)
Dec 03, 2004 7.682 7.682 7.647 7.654 7,479 -0.10(-1.26%)
Dec 02, 2004 7.752 7.821 7.752 7.752 4,171 -0.07(-0.89%)
Dec 01, 2004 7.592 7.821 7.592 7.821 6,616 +0.17(+2.18%)
Nov 30, 2004 7.696 7.717 7.647 7.654 10,788 -0.06(-0.81%)
Nov 29, 2004 7.821 7.821 7.647 7.717 12,658 -0.10(-1.33%)
Nov 26, 2004 7.821 7.856 7.779 7.821 3,164 -0.03(-0.44%)
Nov 24, 2004 7.647 7.891 7.369 7.856 34,378 +0.04(+0.53%)
Nov 23, 2004 7.293 7.814 7.293 7.814 48,187 +0.54(+7.35%)
Nov 22, 2004 7.195 7.300 7.175 7.279 22,583 +0.05(+0.67%)
Nov 19, 2004 7.355 7.404 7.202 7.230 6,185 -0.07(-0.95%)
Nov 18, 2004 7.022 7.300 7.022 7.300 12,801 +0.28(+3.96%)
Nov 17, 2004 7.029 7.029 6.973 7.022 5,178 -0.03(-0.49%)
Nov 16, 2004 6.883 7.161 6.883 7.056 35,816 +0.24(+3.57%)
Nov 15, 2004 6.674 6.813 6.674 6.813 16,110 +0.22(+3.27%)
Nov 12, 2004 6.674 6.688 6.598 6.598 13,233 -0.08(-1.25%)
Nov 11, 2004 6.674 6.681 6.584 6.681 3,596 +0.06(+0.84%)
Nov 10, 2004 6.458 7.022 6.458 6.625 14,096 +0.23(+3.59%)
Nov 09, 2004 6.396 6.396 6.340 6.396 1,726 +0.07(+1.10%)
Nov 08, 2004 6.243 6.326 6.243 6.326 431 +0.14(+2.25%)
Nov 05, 2004 6.326 6.326 6.048 6.187 13,665 -0.10(-1.66%)
Nov 04, 2004 6.431 6.465 6.292 6.292 7,911 -0.10(-1.63%)
Nov 03, 2004 6.326 6.431 6.326 6.396 3,308 +0.00(+0.00%)
Nov 02, 2004 6.674 6.681 6.396 6.396 25,028 -0.28(-4.17%)
Nov 01, 2004 6.688 6.688 6.667 6.674 18,987 -0.07(-1.03%)
Oct 29, 2004 6.584 6.744 6.563 6.744 20,281 +0.14(+2.11%)
Oct 28, 2004 6.431 6.604 6.431 6.604 26,466 +0.15(+2.37%)
Oct 27, 2004 6.410 6.570 6.410 6.452 24,597 -0.01(-0.21%)
Oct 26, 2004 6.326 6.465 6.326 6.465 11,795 +0.13(+2.09%)
Oct 25, 2004 6.299 6.340 6.264 6.333 11,795 +0.03(+0.55%)
Oct 22, 2004 6.250 6.306 6.250 6.299 11,507 +0.07(+1.12%)
Oct 21, 2004 6.396 6.396 6.222 6.229 39,412 -0.17(-2.71%)
Oct 20, 2004 6.438 6.438 6.396 6.403 11,507 +0.00(+0.00%)
Oct 19, 2004 6.410 6.410 6.389 6.403 5,897 -0.06(-0.97%)
Oct 18, 2004 6.465 6.500 6.445 6.465 16,685 +0.03(+0.43%)
Oct 15, 2004 6.431 6.465 6.389 6.438 12,658 +0.01(+0.11%)
Oct 14, 2004 6.445 6.445 6.431 6.431 1,726 +0.00(+0.00%)
Oct 13, 2004 6.410 6.431 6.410 6.431 2,301 +0.00(+0.00%)
Oct 12, 2004 6.431 6.431 6.361 6.431 24,740 -0.01(-0.11%)
Oct 11, 2004 6.431 6.535 6.431 6.438 33,946 +0.00(+0.00%)
Oct 08, 2004 6.361 6.556 6.361 6.438 36,679 +0.05(+0.76%)
Oct 07, 2004 6.396 6.396 6.354 6.389 21,720 -0.01(-0.11%)
Oct 06, 2004 6.326 6.570 6.257 6.396 37,542 +0.07(+1.10%)
Oct 05, 2004 6.250 6.340 6.243 6.326 27,186 +0.08(+1.34%)
Oct 04, 2004 6.215 6.292 6.215 6.243 115,073 +0.06(+0.90%)
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.