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 (%)
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%)
Feb 01, 2008 9.303 9.372 8.677 8.893 74,934 -0.35(-3.83%)
Jan 31, 2008 8.691 9.344 8.329 9.247 72,345 +0.37(+4.15%)
Jan 30, 2008 8.969 9.310 8.851 8.879 100,536 -0.16(-1.77%)
Jan 29, 2008 9.282 9.282 8.628 9.039 50,627 -0.17(-1.89%)
Jan 28, 2008 8.719 9.282 8.691 9.212 39,984 +0.46(+5.24%)
Jan 25, 2008 8.663 9.052 8.663 8.753 57,855 +0.26(+3.03%)
Jan 24, 2008 8.406 8.601 7.926 8.496 78,674 +0.08(+0.99%)
Jan 23, 2008 7.870 8.413 7.870 8.413 124,843 +0.33(+4.04%)
Jan 22, 2008 7.731 8.350 7.711 8.086 83,276 +0.13(+1.57%)
Jan 21, 2008 8.065 8.197 7.801 7.961 0 +0.00(+0.00%)
Jan 18, 2008 8.065 8.197 7.801 7.961 64,435 -0.13(-1.63%)
Jan 17, 2008 8.399 8.441 8.093 8.093 44,932 -0.33(-3.96%)
Jan 16, 2008 8.135 8.607 8.135 8.427 73,991 +0.29(+3.50%)
Jan 15, 2008 8.204 8.267 8.128 8.142 46,600 -0.20(-2.42%)
Jan 14, 2008 8.385 8.448 8.322 8.343 52,066 +0.03(+0.33%)
Jan 11, 2008 8.322 8.427 8.225 8.315 123,548 +0.03(+0.42%)
Jan 10, 2008 8.482 8.517 8.156 8.281 147,712 -0.26(-3.01%)
Jan 09, 2008 8.816 8.830 8.288 8.538 326,635 -0.33(-3.69%)
Jan 08, 2008 9.066 9.066 8.851 8.865 135,918 -0.17(-1.92%)
Jan 07, 2008 9.602 9.699 9.032 9.039 209,702 -0.47(-4.97%)
Jan 04, 2008 9.372 9.630 9.185 9.511 108,159 +0.09(+0.96%)
Jan 03, 2008 9.643 9.762 9.421 9.421 86,441 -0.22(-2.31%)
Jan 02, 2008 9.490 9.838 9.463 9.643 94,207 +0.13(+1.31%)
Jan 01, 2008 9.560 9.636 9.483 9.518 0 +0.00(+0.00%)
Dec 31, 2007 9.560 9.636 9.483 9.518 66,017 -0.13(-1.37%)
Dec 28, 2007 9.803 10.03 9.650 9.650 49,764 -0.03(-0.29%)
Dec 27, 2007 10.16 10.48 9.678 9.678 47,894 -0.55(-5.37%)
Dec 26, 2007 10.19 10.23 10.04 10.23 66,592 -0.01(-0.07%)
Dec 24, 2007 9.935 10.23 9.935 10.23 47,894 +0.26(+2.58%)
Dec 21, 2007 9.956 10.11 9.699 9.977 149,006 +0.18(+1.85%)
Dec 20, 2007 9.810 9.810 9.546 9.796 53,504 +0.10(+1.08%)
Dec 19, 2007 9.762 9.901 9.574 9.692 65,729 -0.18(-1.83%)
Dec 18, 2007 9.490 9.873 9.247 9.873 115,638 +0.45(+4.80%)
Dec 17, 2007 9.490 9.664 9.379 9.421 118,946 -0.15(-1.60%)
Dec 14, 2007 9.560 9.678 9.546 9.574 96,077 -0.03(-0.29%)
Dec 13, 2007 9.630 9.706 9.421 9.602 98,954 -0.09(-0.93%)
Dec 12, 2007 9.817 9.908 9.630 9.692 94,926 +0.07(+0.72%)
Dec 11, 2007 9.602 9.657 9.421 9.623 86,009 +0.09(+0.95%)
Dec 10, 2007 9.490 9.595 9.421 9.532 47,535 +0.04(+0.44%)
Dec 07, 2007 9.351 9.631 9.303 9.490 51,778 +0.19(+2.02%)
Dec 06, 2007 9.039 9.421 9.039 9.303 98,810 +0.25(+2.77%)
Dec 05, 2007 9.115 9.247 9.039 9.052 58,969 +0.11(+1.24%)
Dec 04, 2007 9.143 9.379 8.941 8.941 117,253 -0.27(-2.94%)
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.