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, 2010 9.960 10.51 9.834 10.02 85,465 +0.02(+0.21%)
Apr 29, 2010 9.673 10.06 9.638 10.00 23,238 +0.34(+3.48%)
Apr 28, 2010 9.778 9.778 9.589 9.666 14,608 -0.10(-1.01%)
Apr 27, 2010 10.15 10.18 9.743 9.764 17,534 -0.50(-4.85%)
Apr 26, 2010 10.32 10.34 10.14 10.26 40,003 -0.10(-0.95%)
Apr 23, 2010 10.06 10.37 9.841 10.36 35,477 +0.26(+2.57%)
Apr 22, 2010 9.687 10.14 9.568 10.10 90,938 +0.32(+3.22%)
Apr 21, 2010 9.743 9.792 9.533 9.785 36,763 +0.02(+0.22%)
Apr 20, 2010 9.722 9.883 9.568 9.764 112,479 +0.06(+0.65%)
Apr 19, 2010 9.897 9.981 9.694 9.701 30,998 -0.27(-2.74%)
Apr 16, 2010 9.918 10.25 9.785 9.974 59,669 +0.07(+0.71%)
Apr 15, 2010 9.827 9.953 9.617 9.904 57,352 +0.07(+0.71%)
Apr 14, 2010 9.421 9.925 9.358 9.834 35,504 +0.43(+4.55%)
Apr 13, 2010 9.295 9.414 9.295 9.407 11,330 +0.08(+0.83%)
Apr 12, 2010 9.182 9.386 9.182 9.330 26,517 +0.18(+1.91%)
Apr 09, 2010 8.874 9.456 8.818 9.154 58,937 +0.25(+2.83%)
Apr 08, 2010 8.923 8.986 8.727 8.902 31,684 -0.06(-0.63%)
Apr 07, 2010 8.524 9.077 8.524 8.958 28,410 +0.36(+4.24%)
Apr 06, 2010 8.453 8.741 8.453 8.594 36,895 +0.14(+1.66%)
Apr 05, 2010 8.495 8.643 8.264 8.453 56,837 -0.06(-0.66%)
Apr 01, 2010 8.713 8.509 8.509 8.509 61,488 -0.20(-2.33%)
Mar 31, 2010 8.776 9.035 8.552 8.713 98,519 -0.10(-1.11%)
Mar 30, 2010 8.972 8.986 8.727 8.811 35,513 -0.18(-1.95%)
Mar 29, 2010 8.769 9.098 8.769 8.986 40,539 +0.21(+2.40%)
Mar 26, 2010 8.895 9.070 8.762 8.776 26,892 -0.11(-1.18%)
Mar 25, 2010 9.091 9.175 8.853 8.881 38,306 -0.17(-1.86%)
Mar 24, 2010 9.309 9.428 9.042 9.049 56,800 -0.26(-2.79%)
Mar 23, 2010 9.084 9.407 9.014 9.309 40,759 +0.25(+2.79%)
Mar 22, 2010 8.860 9.084 8.860 9.056 28,859 +0.20(+2.30%)
Mar 19, 2010 8.509 8.853 8.348 8.853 91,827 +0.39(+4.64%)
Mar 18, 2010 8.573 8.615 8.334 8.460 81,973 -0.15(-1.71%)
Mar 17, 2010 8.481 8.685 8.341 8.608 31,979 +0.11(+1.24%)
Mar 16, 2010 8.545 8.643 8.341 8.502 48,599 +0.01(+0.17%)
Mar 15, 2010 8.447 8.523 8.447 8.488 78,829 -0.14(-1.61%)
Mar 12, 2010 8.676 8.725 8.482 8.627 29,864 -0.06(-0.72%)
Mar 11, 2010 8.829 9.038 8.558 8.690 118,140 +0.14(+1.63%)
Mar 10, 2010 8.148 8.607 8.148 8.551 44,139 +0.38(+4.59%)
Mar 09, 2010 7.974 8.356 7.925 8.176 115,144 +0.19(+2.35%)
Mar 08, 2010 8.050 8.176 7.960 7.988 70,628 -0.17(-2.05%)
Mar 05, 2010 8.099 8.245 8.050 8.155 65,002 +0.05(+0.60%)
Mar 04, 2010 8.009 8.134 7.870 8.106 51,481 +0.10(+1.30%)
Mar 03, 2010 8.030 8.259 7.856 8.002 85,102 +0.00(+0.00%)
Mar 02, 2010 8.085 8.127 7.849 8.002 77,624 -0.06(-0.78%)
Mar 01, 2010 8.210 8.252 7.814 8.064 54,602 -0.14(-1.69%)
Feb 26, 2010 8.398 8.426 8.044 8.203 30,467 -0.20(-2.40%)
Feb 25, 2010 8.134 8.419 8.099 8.405 29,953 +0.16(+1.94%)
Feb 24, 2010 7.870 8.301 7.870 8.245 30,136 +0.38(+4.86%)
Feb 23, 2010 7.654 7.891 7.571 7.863 148,459 +0.23(+3.01%)
Feb 22, 2010 7.612 7.724 7.543 7.633 46,915 +0.04(+0.55%)
Feb 19, 2010 7.640 7.703 7.571 7.592 100,173 -0.03(-0.36%)
Feb 18, 2010 7.578 7.668 7.578 7.619 107,737 +0.03(+0.37%)
Feb 17, 2010 7.752 7.752 7.592 7.592 52,456 -0.16(-2.06%)
Feb 16, 2010 7.710 7.807 7.682 7.752 14,450 +0.07(+0.90%)
Feb 12, 2010 7.612 7.682 7.682 7.682 68,900 +0.00(+0.00%)
Feb 11, 2010 7.619 7.745 7.585 7.682 86,570 +0.03(+0.45%)
Feb 10, 2010 7.585 7.654 7.543 7.647 65,464 +0.02(+0.27%)
Feb 09, 2010 7.724 7.724 7.599 7.626 63,169 -0.01(-0.09%)
Feb 08, 2010 7.654 7.717 7.550 7.633 32,397 -0.02(-0.27%)
Feb 05, 2010 7.710 7.710 7.578 7.654 34,174 -0.01(-0.18%)
Feb 04, 2010 7.738 7.765 7.633 7.668 49,627 -0.11(-1.43%)
Feb 03, 2010 7.828 7.932 7.640 7.779 50,303 -0.03(-0.44%)
Feb 02, 2010 7.647 7.960 7.592 7.814 72,421 +0.11(+1.44%)
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.