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 )

59.17 -0.62 (-1.04%)
Streaming Delayed Price Updated: 3:56 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 (%)
Nov 30, 2009 7.585 7.648 7.502 7.648 45,170 +0.03(+0.46%)
Nov 27, 2009 7.516 7.711 7.516 7.613 14,827 -0.03(-0.36%)
Nov 25, 2009 7.599 7.648 7.516 7.641 15,773 +0.07(+0.92%)
Nov 24, 2009 7.669 7.669 7.474 7.572 92,700 -0.08(-1.00%)
Nov 23, 2009 7.711 7.718 7.606 7.648 52,091 +0.00(+0.00%)
Nov 20, 2009 7.627 7.648 7.592 7.648 39,452 +0.03(+0.36%)
Nov 19, 2009 7.572 7.648 7.481 7.620 56,938 +0.00(+0.00%)
Nov 18, 2009 7.620 7.648 7.620 7.620 14,638 -0.03(-0.36%)
Nov 17, 2009 7.648 7.683 7.613 7.648 53,991 -0.05(-0.63%)
Nov 16, 2009 7.592 7.780 7.467 7.697 33,612 +0.10(+1.37%)
Nov 13, 2009 7.099 7.641 7.099 7.592 41,766 +0.49(+6.85%)
Nov 12, 2009 7.203 7.259 7.050 7.106 42,579 -0.10(-1.45%)
Nov 11, 2009 7.057 7.314 6.960 7.210 25,006 +0.19(+2.77%)
Nov 10, 2009 7.029 7.544 7.015 7.015 63,772 +0.02(+0.30%)
Nov 09, 2009 6.911 7.043 6.904 6.994 37,665 +0.12(+1.72%)
Nov 06, 2009 6.848 7.175 6.828 6.876 25,065 -0.05(-0.70%)
Nov 05, 2009 6.828 6.981 6.828 6.925 14,502 +0.13(+1.94%)
Nov 04, 2009 6.814 6.953 6.758 6.793 42,323 -0.02(-0.31%)
Nov 03, 2009 6.689 6.939 6.598 6.814 39,854 +0.08(+1.24%)
Nov 02, 2009 6.994 7.231 6.577 6.730 72,128 -0.26(-3.68%)
Oct 30, 2009 6.974 7.085 6.932 6.987 75,783 -0.08(-1.18%)
Oct 29, 2009 6.932 7.224 6.932 7.071 32,508 +0.15(+2.21%)
Oct 28, 2009 6.967 7.043 6.918 6.918 29,300 -0.03(-0.50%)
Oct 27, 2009 6.939 7.050 6.904 6.953 35,929 +0.01(+0.10%)
Oct 26, 2009 6.960 7.231 6.821 6.946 41,572 -0.01(-0.10%)
Oct 23, 2009 7.140 7.168 6.953 6.953 17,214 -0.23(-3.19%)
Oct 22, 2009 7.043 7.259 6.869 7.182 32,453 +0.10(+1.37%)
Oct 21, 2009 7.217 7.342 7.043 7.085 41,608 -0.16(-2.21%)
Oct 20, 2009 7.279 7.342 7.210 7.245 31,448 -0.26(-3.52%)
Oct 19, 2009 7.537 7.857 7.439 7.509 40,148 +0.04(+0.56%)
Oct 16, 2009 7.481 7.613 7.238 7.467 55,517 -0.01(-0.19%)
Oct 15, 2009 7.502 7.662 7.419 7.481 37,996 -0.08(-1.01%)
Oct 14, 2009 7.572 7.641 7.391 7.558 43,670 +0.03(+0.37%)
Oct 13, 2009 7.669 7.745 7.467 7.530 16,034 -0.17(-2.17%)
Oct 12, 2009 7.603 7.718 7.516 7.697 18,297 +0.23(+3.07%)
Oct 09, 2009 7.592 7.718 7.321 7.467 37,165 -0.15(-1.92%)
Oct 08, 2009 7.815 7.836 7.495 7.613 43,469 -0.13(-1.71%)
Oct 07, 2009 7.690 7.780 7.648 7.745 49,761 +0.02(+0.27%)
Oct 06, 2009 7.572 7.822 7.509 7.724 20,525 +0.15(+1.93%)
Oct 05, 2009 7.419 7.592 7.196 7.578 26,555 +0.22(+2.93%)
Oct 02, 2009 7.481 7.530 7.147 7.363 42,570 -0.17(-2.22%)
Oct 01, 2009 7.613 7.648 7.439 7.530 79,380 -0.12(-1.55%)
Sep 30, 2009 7.724 7.815 7.509 7.648 84,046 -0.10(-1.26%)
Sep 29, 2009 7.724 7.801 7.551 7.745 67,785 +0.00(+0.00%)
Sep 28, 2009 7.773 7.794 7.572 7.745 22,326 -0.03(-0.45%)
Sep 25, 2009 7.578 7.822 7.474 7.780 29,960 +0.21(+2.75%)
Sep 24, 2009 7.766 7.766 7.474 7.572 33,201 -0.22(-2.77%)
Sep 23, 2009 8.003 8.023 7.731 7.787 72,643 -0.24(-2.95%)
Sep 22, 2009 8.016 8.079 7.919 8.023 16,136 +0.07(+0.87%)
Sep 21, 2009 7.968 8.135 7.919 7.954 44,555 -0.02(-0.26%)
Sep 18, 2009 7.801 8.030 7.711 7.975 79,686 +0.16(+2.05%)
Sep 17, 2009 7.724 7.815 7.662 7.815 25,846 +0.09(+1.17%)
Sep 16, 2009 7.718 7.801 7.578 7.724 28,993 +0.04(+0.54%)
Sep 15, 2009 7.551 7.836 7.474 7.683 155,622 +0.15(+2.03%)
Sep 14, 2009 7.140 7.565 7.008 7.530 55,132 +0.39(+5.45%)
Sep 11, 2009 7.015 7.210 6.953 7.140 153,882 +0.09(+1.28%)
Sep 10, 2009 6.779 7.085 6.779 7.050 138,717 +0.26(+3.79%)
Sep 09, 2009 6.605 6.883 6.605 6.793 51,499 +0.18(+2.73%)
Sep 08, 2009 6.828 6.897 6.605 6.612 82,442 -0.20(-2.96%)
Sep 04, 2009 6.668 6.835 6.668 6.814 115,728 +0.13(+1.87%)
Sep 03, 2009 6.695 6.807 6.619 6.689 65,089 +0.01(+0.10%)
Sep 02, 2009 6.821 6.835 6.605 6.682 81,243 -0.17(-2.44%)
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.