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 )

48.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 8.037 8.107 7.808 7.843 56,136 -0.15(-1.91%)
Apr 29, 2008 8.176 8.204 7.954 7.996 23,379 -0.24(-2.87%)
Apr 28, 2008 7.947 8.295 7.947 8.232 33,368 +0.29(+3.59%)
Apr 25, 2008 7.864 8.037 7.655 7.947 41,014 +0.10(+1.24%)
Apr 24, 2008 7.599 7.926 7.523 7.850 121,103 +0.24(+3.18%)
Apr 23, 2008 7.453 7.808 7.453 7.608 101,619 +0.20(+2.65%)
Apr 22, 2008 7.245 7.648 7.203 7.412 105,285 +0.11(+1.52%)
Apr 21, 2008 7.676 7.676 7.279 7.300 23,444 -0.42(-5.49%)
Apr 18, 2008 7.627 7.752 7.106 7.724 64,866 +0.14(+1.83%)
Apr 17, 2008 7.572 7.836 7.342 7.585 51,719 -0.01(-0.18%)
Apr 16, 2008 7.293 7.634 7.182 7.599 37,278 +0.38(+5.30%)
Apr 15, 2008 7.544 7.551 7.106 7.217 39,525 -0.29(-3.89%)
Apr 14, 2008 7.057 7.558 7.057 7.509 63,500 +0.47(+6.61%)
Apr 11, 2008 7.370 7.432 7.029 7.043 35,094 -0.40(-5.42%)
Apr 10, 2008 7.196 7.551 7.182 7.446 24,594 +0.25(+3.48%)
Apr 09, 2008 7.565 7.565 7.140 7.196 42,717 -0.36(-4.78%)
Apr 08, 2008 7.544 7.724 7.349 7.558 49,908 +0.07(+0.93%)
Apr 07, 2008 7.370 7.634 7.370 7.488 40,408 +0.17(+2.28%)
Apr 04, 2008 7.349 7.460 7.238 7.321 35,238 -0.08(-1.03%)
Apr 03, 2008 7.238 7.606 6.994 7.398 113,337 +0.08(+1.04%)
Apr 02, 2008 7.161 7.432 7.050 7.321 175,614 +0.17(+2.33%)
Apr 01, 2008 6.772 7.224 6.661 7.154 110,891 +0.46(+6.85%)
Mar 31, 2008 6.730 6.890 6.626 6.695 64,291 -0.06(-0.82%)
Mar 28, 2008 7.022 7.106 6.751 6.751 69,613 -0.24(-3.48%)
Mar 27, 2008 6.960 7.210 6.946 6.994 93,057 +0.06(+0.90%)
Mar 26, 2008 6.577 7.328 6.570 6.932 197,620 +0.24(+3.53%)
Mar 25, 2008 6.306 6.848 6.216 6.695 165,546 +0.45(+7.24%)
Mar 24, 2008 6.327 6.327 6.202 6.244 238,036 -0.07(-1.10%)
Mar 21, 2008 6.438 6.549 6.264 6.313 236,885 +0.00(+0.00%)
Mar 20, 2008 6.438 6.549 6.264 6.313 236,885 -0.02(-0.33%)
Mar 19, 2008 6.549 6.619 6.306 6.334 117,508 -0.15(-2.36%)
Mar 18, 2008 6.668 6.709 6.396 6.487 157,780 -0.03(-0.43%)
Mar 17, 2008 6.814 7.085 6.515 6.515 163,677 -0.31(-4.58%)
Mar 14, 2008 7.300 7.432 6.765 6.828 192,011 -0.59(-7.97%)
Mar 13, 2008 7.196 7.474 7.196 7.419 114,775 +0.11(+1.52%)
Mar 12, 2008 7.711 7.888 7.300 7.307 89,605 -0.31(-4.11%)
Mar 11, 2008 7.961 7.961 7.530 7.620 134,767 -0.07(-0.90%)
Mar 10, 2008 7.898 7.926 7.690 7.690 81,982 -0.16(-2.04%)
Mar 07, 2008 7.822 7.926 7.794 7.850 96,365 -0.01(-0.09%)
Mar 06, 2008 8.107 8.128 7.857 7.857 64,435 -0.31(-3.83%)
Mar 05, 2008 8.308 8.343 8.114 8.169 68,750 +0.00(+0.00%)
Mar 04, 2008 8.003 8.204 7.996 8.169 92,194 +0.08(+0.95%)
Mar 03, 2008 8.072 8.121 7.926 8.093 94,207 +0.06(+0.69%)
Feb 29, 2008 8.308 8.329 7.996 8.037 92,769 -0.35(-4.15%)
Feb 28, 2008 8.559 8.573 8.169 8.385 57,675 -0.22(-2.58%)
Feb 27, 2008 8.003 8.649 7.836 8.607 39,696 +0.54(+6.63%)
Feb 26, 2008 7.975 8.239 7.926 8.072 164,108 +0.04(+0.52%)
Feb 25, 2008 8.100 8.128 7.850 8.030 78,099 -0.08(-1.03%)
Feb 22, 2008 8.114 8.211 7.808 8.114 52,641 -0.01(-0.09%)
Feb 21, 2008 8.427 8.566 8.107 8.121 25,601 -0.23(-2.75%)
Feb 20, 2008 8.427 8.427 8.260 8.350 22,581 -0.15(-1.80%)
Feb 19, 2008 8.315 8.670 8.225 8.503 32,649 +0.33(+4.00%)
Feb 18, 2008 8.308 8.308 8.065 8.176 0 +0.00(+0.00%)
Feb 15, 2008 8.308 8.308 8.065 8.176 64,003 -0.17(-2.08%)
Feb 14, 2008 8.684 8.726 8.343 8.350 51,346 -0.33(-3.84%)
Feb 13, 2008 8.496 8.830 8.441 8.684 68,893 +0.31(+3.74%)
Feb 12, 2008 8.927 8.927 8.364 8.371 88,167 -0.53(-5.94%)
Feb 11, 2008 8.795 8.976 8.677 8.899 31,354 +0.11(+1.27%)
Feb 08, 2008 9.004 9.039 8.628 8.788 108,590 -0.22(-2.47%)
Feb 07, 2008 8.934 9.219 8.670 9.011 82,989 +0.03(+0.31%)
Feb 06, 2008 8.524 9.059 8.524 8.983 106,433 +0.33(+3.86%)
Feb 05, 2008 9.039 9.073 8.649 8.649 74,934 -0.56(-6.11%)
Feb 04, 2008 8.879 9.393 8.851 9.212 57,531 +0.32(+3.60%)
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.