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 (%)
Mar 31, 2005 8.996 9.003 8.940 8.996 36,679 -0.01(-0.08%)
Mar 30, 2005 8.843 9.038 8.843 9.003 15,391 +0.14(+1.57%)
Mar 29, 2005 9.003 9.010 8.857 8.864 7,335 -0.10(-1.16%)
Mar 28, 2005 8.864 8.968 8.718 8.968 14,384 +0.03(+0.39%)
Mar 24, 2005 8.829 8.933 8.829 8.933 3,596 +0.15(+1.66%)
Mar 23, 2005 8.975 8.975 8.516 8.787 97,237 -0.18(-2.02%)
Mar 22, 2005 9.059 9.107 8.968 8.968 3,308 -0.16(-1.75%)
Mar 21, 2005 9.010 9.135 8.892 9.128 23,158 +0.05(+0.54%)
Mar 18, 2005 9.031 9.177 9.003 9.079 213,605 +0.12(+1.32%)
Mar 17, 2005 8.940 8.996 8.814 8.961 19,562 +0.09(+1.02%)
Mar 16, 2005 8.982 8.996 8.829 8.871 18,411 -0.15(-1.62%)
Mar 15, 2005 9.072 9.107 8.906 9.017 34,665 +0.12(+1.33%)
Mar 14, 2005 8.662 8.926 8.627 8.899 20,857 +0.27(+3.14%)
Mar 11, 2005 8.774 8.899 8.621 8.627 6,041 -0.22(-2.44%)
Mar 10, 2005 8.690 8.899 8.551 8.843 14,240 +0.12(+1.35%)
Mar 09, 2005 8.690 8.760 8.342 8.725 25,316 -0.27(-3.01%)
Mar 08, 2005 9.059 9.142 8.627 8.996 26,466 -0.13(-1.45%)
Mar 07, 2005 9.211 9.274 9.038 9.128 11,219 -0.13(-1.43%)
Mar 04, 2005 9.316 9.330 9.198 9.260 3,883 -0.13(-1.33%)
Mar 03, 2005 9.413 9.566 9.351 9.385 6,329 -0.03(-0.30%)
Mar 02, 2005 9.434 9.552 9.281 9.413 15,822 -0.08(-0.81%)
Mar 01, 2005 9.281 9.490 9.211 9.490 62,715 +0.28(+3.02%)
Feb 28, 2005 9.281 9.351 9.177 9.211 9,781 -0.07(-0.75%)
Feb 25, 2005 9.246 9.351 9.211 9.281 2,876 -0.03(-0.37%)
Feb 24, 2005 9.142 9.378 9.038 9.316 5,753 +0.10(+1.13%)
Feb 23, 2005 9.246 9.246 9.045 9.211 5,897 -0.07(-0.75%)
Feb 22, 2005 9.448 9.524 9.177 9.281 17,692 -0.10(-1.04%)
Feb 18, 2005 9.559 9.559 9.302 9.378 6,760 -0.19(-2.03%)
Feb 17, 2005 9.427 9.594 9.427 9.573 13,377 +0.12(+1.25%)
Feb 16, 2005 9.455 9.524 9.420 9.455 11,795 +0.06(+0.67%)
Feb 15, 2005 9.316 9.392 9.246 9.392 9,349 +0.15(+1.58%)
Feb 14, 2005 9.065 9.246 9.024 9.246 4,459 +0.11(+1.22%)
Feb 11, 2005 9.142 9.142 9.135 9.135 3,164 -0.03(-0.30%)
Feb 10, 2005 9.072 9.163 9.038 9.163 13,665 +0.02(+0.23%)
Feb 09, 2005 9.211 9.385 9.142 9.142 16,110 -0.03(-0.30%)
Feb 08, 2005 9.198 9.267 9.170 9.170 3,452 -0.10(-1.05%)
Feb 07, 2005 9.246 9.351 9.211 9.267 5,178 +0.06(+0.60%)
Feb 04, 2005 9.267 9.267 9.038 9.211 11,507 -0.13(-1.34%)
Feb 03, 2005 9.142 9.420 9.142 9.337 13,952 +0.16(+1.74%)
Feb 02, 2005 9.031 9.191 8.919 9.177 31,932 +0.14(+1.54%)
Feb 01, 2005 8.690 9.038 8.690 9.038 44,591 +0.28(+3.17%)
Jan 31, 2005 8.704 8.794 8.690 8.760 13,665 +0.06(+0.72%)
Jan 28, 2005 8.440 8.760 8.398 8.697 67,030 +0.19(+2.21%)
Jan 27, 2005 8.551 8.627 8.509 8.509 10,068 -0.04(-0.49%)
Jan 26, 2005 8.064 8.572 8.030 8.551 92,778 +0.56(+6.96%)
Jan 25, 2005 8.196 8.196 7.856 7.995 42,145 -0.20(-2.46%)
Jan 24, 2005 8.384 8.384 8.169 8.196 23,877 -0.15(-1.83%)
Jan 21, 2005 8.377 8.398 8.342 8.349 17,261 +0.01(+0.08%)
Jan 20, 2005 8.461 8.461 8.329 8.342 26,610 -0.20(-2.36%)
Jan 19, 2005 8.342 8.711 8.342 8.544 12,370 +0.06(+0.74%)
Jan 18, 2005 8.690 8.732 8.384 8.482 37,255 -0.35(-3.94%)
Jan 14, 2005 8.760 8.829 8.634 8.829 8,918 +0.10(+1.20%)
Jan 13, 2005 8.655 9.003 8.655 8.725 9,062 +0.08(+0.88%)
Jan 12, 2005 8.551 8.690 8.475 8.648 22,295 +0.13(+1.55%)
Jan 11, 2005 8.878 8.947 8.454 8.516 38,693 -0.15(-1.76%)
Jan 10, 2005 8.412 9.093 8.373 8.669 52,214 +0.33(+3.92%)
Jan 07, 2005 8.099 8.342 8.078 8.342 18,699 +0.28(+3.45%)
Jan 06, 2005 7.960 8.099 7.960 8.064 26,898 +0.10(+1.31%)
Jan 05, 2005 7.898 7.988 7.856 7.960 9,925 +0.07(+0.88%)
Jan 04, 2005 7.821 7.911 7.786 7.891 9,205 +0.08(+0.98%)
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.