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 -0.66 (-1.34%)
Official Closing 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, 2009 5.513 5.576 5.478 5.562 14,077 +0.07(+1.27%)
Apr 29, 2009 5.492 5.589 5.464 5.492 8,774 -0.05(-0.88%)
Apr 28, 2009 5.562 5.569 5.492 5.541 15,463 -0.02(-0.38%)
Apr 27, 2009 5.332 5.631 5.332 5.562 11,213 +0.07(+1.27%)
Apr 24, 2009 5.513 5.617 5.388 5.492 10,195 +0.01(+0.25%)
Apr 23, 2009 5.457 5.478 5.308 5.478 5,609 -0.01(-0.25%)
Apr 22, 2009 5.492 5.555 5.492 5.492 7,711 -0.02(-0.38%)
Apr 21, 2009 5.311 5.645 5.311 5.513 17,692 +0.19(+3.66%)
Apr 20, 2009 5.457 5.492 5.214 5.318 27,075 -0.16(-2.92%)
Apr 17, 2009 5.562 5.562 5.277 5.478 27,338 -0.08(-1.50%)
Apr 16, 2009 5.610 5.645 5.534 5.562 17,088 -0.05(-0.87%)
Apr 15, 2009 5.423 5.840 5.423 5.610 165,458 +0.19(+3.46%)
Apr 14, 2009 5.200 5.603 5.145 5.423 68,788 +0.21(+4.00%)
Apr 13, 2009 5.214 5.284 5.145 5.214 32,771 +0.14(+2.74%)
Apr 09, 2009 5.089 5.443 5.075 5.075 22,321 +0.01(+0.27%)
Apr 08, 2009 5.165 5.200 5.061 5.061 5,542 +0.00(+0.00%)
Apr 07, 2009 5.033 5.068 4.985 5.061 9,854 +0.02(+0.41%)
Apr 06, 2009 4.762 5.138 4.623 5.040 23,867 +0.31(+6.62%)
Apr 03, 2009 4.484 4.797 4.484 4.727 23,121 +0.21(+4.62%)
Apr 02, 2009 4.456 4.540 4.456 4.519 17,504 +0.06(+1.40%)
Apr 01, 2009 4.463 4.477 4.442 4.456 19,054 +0.01(+0.16%)
Mar 31, 2009 4.442 4.519 4.435 4.449 11,938 +0.01(+0.31%)
Mar 30, 2009 4.428 4.454 4.428 4.435 5,045 +0.03(+0.79%)
Mar 26, 2009 4.373 4.442 4.352 4.401 53,887 +0.02(+0.48%)
Mar 25, 2009 4.324 4.498 4.282 4.380 35,169 +0.08(+1.94%)
Mar 24, 2009 4.310 4.512 4.206 4.296 89,189 -0.01(-0.32%)
Mar 23, 2009 4.310 4.324 4.300 4.310 14,420 +0.00(+0.00%)
Mar 20, 2009 4.269 4.310 4.262 4.310 3,613 -0.00(-0.08%)
Mar 19, 2009 4.310 4.317 4.227 4.314 56,961 +0.00(+0.08%)
Mar 18, 2009 4.192 4.408 3.942 4.310 41,858 +0.07(+1.64%)
Mar 17, 2009 4.415 4.422 3.977 4.241 57,536 -0.07(-1.61%)
Mar 16, 2009 4.366 4.504 4.039 4.310 43,310 -0.03(-0.64%)
Mar 13, 2009 4.130 4.491 4.095 4.338 0 +0.29(+7.22%)
Mar 12, 2009 3.650 4.116 3.650 4.046 60,643 +0.22(+5.82%)
Mar 11, 2009 3.851 4.004 3.726 3.824 35,334 -0.03(-0.72%)
Mar 10, 2009 3.844 4.046 3.796 3.851 37,610 -0.02(-0.54%)
Mar 09, 2009 3.719 3.872 3.698 3.872 14,959 +0.15(+4.11%)
Mar 06, 2009 3.886 3.886 3.685 3.719 0 +0.01(+0.38%)
Mar 05, 2009 3.733 3.914 3.692 3.705 39,556 -0.11(-2.91%)
Mar 04, 2009 3.803 3.928 3.740 3.817 47,843 -0.19(-4.69%)
Mar 02, 2009 4.171 4.171 3.893 4.004 45,054 -0.24(-5.57%)
Feb 27, 2009 4.491 4.491 4.178 4.241 0 -0.22(-4.84%)
Feb 26, 2009 4.067 4.519 4.032 4.456 31,721 +0.41(+10.14%)
Feb 25, 2009 3.782 4.102 3.782 4.046 7,902 +0.21(+5.43%)
Feb 24, 2009 3.740 3.879 3.705 3.838 11,169 +0.10(+2.60%)
Feb 23, 2009 3.824 3.838 3.740 3.740 3,452 -0.01(-0.19%)
Feb 20, 2009 3.740 3.754 3.692 3.747 19,850 +0.01(+0.19%)
Feb 19, 2009 3.858 3.858 3.671 3.740 20,580 -0.12(-3.06%)
Feb 18, 2009 3.685 3.865 3.685 3.858 11,626 +0.12(+3.16%)
Feb 17, 2009 3.789 3.796 3.726 3.740 13,521 -0.32(-7.88%)
Feb 13, 2009 4.213 4.289 3.907 4.060 28,049 +0.18(+4.66%)
Feb 12, 2009 4.505 4.505 3.879 3.879 28,941 -0.63(-13.89%)
Feb 11, 2009 4.296 4.505 4.282 4.505 7,479 +0.15(+3.35%)
Feb 10, 2009 4.519 4.526 4.296 4.359 6,645 -0.16(-3.54%)
Feb 09, 2009 3.963 4.665 3.963 4.519 24,309 +0.61(+15.66%)
Feb 06, 2009 3.754 4.053 3.712 3.907 10,356 +0.16(+4.27%)
Feb 05, 2009 3.657 3.747 3.629 3.747 4,099 +0.10(+2.67%)
Feb 04, 2009 3.622 3.692 3.622 3.650 59,047 -0.01(-0.38%)
Feb 03, 2009 3.803 3.803 3.622 3.664 67,119 -0.11(-2.95%)
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.