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 )

59.87 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 6.292 6.361 6.222 6.257 19,562 -0.05(-0.77%)
Jan 29, 2004 6.306 6.340 6.118 6.306 212,455 -0.07(-1.09%)
Jan 28, 2004 7.056 7.056 6.368 6.375 117,663 -0.67(-9.57%)
Jan 27, 2004 7.147 7.147 7.022 7.049 28,480 -0.09(-1.27%)
Jan 26, 2004 7.286 7.286 7.126 7.140 59,694 -0.15(-2.00%)
Jan 23, 2004 7.390 7.390 7.091 7.286 52,502 -0.10(-1.32%)
Jan 22, 2004 7.195 7.508 7.161 7.383 76,524 +0.15(+2.12%)
Jan 21, 2004 7.001 7.230 7.001 7.230 120,108 +0.24(+3.38%)
Jan 20, 2004 7.126 7.175 6.952 6.994 73,215 -0.13(-1.85%)
Jan 16, 2004 6.744 7.126 6.744 7.126 266,683 +0.44(+6.66%)
Jan 15, 2004 6.257 6.883 6.257 6.681 201,379 +0.58(+9.58%)
Jan 14, 2004 5.909 6.153 5.909 6.097 74,366 +0.26(+4.40%)
Jan 13, 2004 5.381 5.979 5.381 5.840 129,745 +0.45(+8.39%)
Jan 12, 2004 5.284 5.395 5.270 5.388 28,768 +0.09(+1.71%)
Jan 09, 2004 5.256 5.297 5.221 5.297 28,768 +0.02(+0.40%)
Jan 08, 2004 5.346 5.346 5.221 5.277 22,007 -0.06(-1.04%)
Jan 07, 2004 5.200 5.332 5.186 5.332 37,255 +0.12(+2.27%)
Jan 06, 2004 5.075 5.214 5.075 5.214 41,138 +0.10(+2.04%)
Jan 05, 2004 5.179 5.228 5.005 5.110 73,359 -0.06(-1.21%)
Jan 02, 2004 5.291 5.291 5.145 5.172 72,208 -0.05(-0.93%)
Dec 31, 2003 5.339 5.423 5.214 5.221 104,285 -0.05(-0.92%)
Dec 30, 2003 4.693 5.249 4.686 5.270 117,375 +0.80(+17.89%)
Dec 29, 2003 4.157 4.519 4.157 4.470 26,179 +0.29(+6.99%)
Dec 26, 2003 4.032 4.178 4.032 4.178 15,678 +0.13(+3.26%)
Dec 24, 2003 3.997 4.046 3.984 4.046 18,843 +0.01(+0.34%)
Dec 23, 2003 4.109 4.109 3.963 4.032 80,120 -0.15(-3.49%)
Dec 22, 2003 4.366 4.366 4.171 4.178 12,370 -0.19(-4.30%)
Dec 19, 2003 4.380 4.380 4.303 4.366 33,371 -0.08(-1.72%)
Dec 18, 2003 4.484 4.484 4.408 4.442 13,665 -0.04(-0.93%)
Dec 17, 2003 4.463 4.484 4.449 4.484 6,041 +0.00(+0.00%)
Dec 16, 2003 4.484 4.484 4.484 4.484 863 -0.03(-0.62%)
Dec 15, 2003 4.658 4.658 4.519 4.512 7,335 -0.05(-1.07%)
Dec 12, 2003 4.554 4.588 4.547 4.561 7,623 +0.02(+0.46%)
Dec 11, 2003 4.505 4.540 4.498 4.540 4,602 +0.08(+1.71%)
Dec 10, 2003 4.491 4.491 4.449 4.463 8,055 -0.02(-0.47%)
Dec 09, 2003 4.588 4.588 4.484 4.484 8,774 -0.08(-1.68%)
Dec 08, 2003 4.574 4.581 4.561 4.561 7,335 -0.08(-1.80%)
Dec 05, 2003 4.818 4.818 4.623 4.644 30,926 -0.17(-3.47%)
Dec 04, 2003 4.651 4.832 4.623 4.811 25,747 +0.17(+3.59%)
Dec 03, 2003 4.428 4.665 4.428 4.644 45,310 +0.26(+6.03%)
Dec 02, 2003 4.373 4.408 4.373 4.380 32,796 +0.07(+1.61%)
Dec 01, 2003 4.310 4.310 4.310 4.310 4,746 +0.00(+0.00%)
Nov 28, 2003 4.324 4.324 4.310 4.310 17,261 -0.01(-0.32%)
Nov 26, 2003 4.345 4.345 4.324 4.324 14,959 +0.01(+0.32%)
Nov 25, 2003 4.345 4.345 4.331 4.310 28,624 -0.01(-0.16%)
Nov 24, 2003 4.310 4.331 4.303 4.317 47,180 +0.03(+0.81%)
Nov 21, 2003 4.317 4.380 4.269 4.282 72,784 +0.01(+0.16%)
Nov 20, 2003 3.879 4.276 3.810 4.276 226,263 +0.33(+8.47%)
Nov 19, 2003 3.900 3.942 3.761 3.942 43,440 -0.03(-0.70%)
Nov 18, 2003 4.067 4.067 3.963 3.970 18,124 -0.13(-3.22%)
Nov 17, 2003 4.150 4.150 4.102 4.102 13,089 -0.08(-1.99%)
Nov 14, 2003 4.192 4.234 4.171 4.185 14,096 -0.02(-0.50%)
Nov 13, 2003 4.102 4.241 4.067 4.206 38,405 +0.16(+3.95%)
Nov 12, 2003 4.130 4.130 4.032 4.046 23,877 -0.10(-2.51%)
Nov 11, 2003 4.164 4.164 4.150 4.150 2,445 -0.01(-0.17%)
Nov 10, 2003 4.206 4.206 4.136 4.157 39,268 -0.12(-2.76%)
Nov 07, 2003 4.171 4.338 4.171 4.276 21,720 +0.20(+4.95%)
Nov 06, 2003 4.046 4.074 4.032 4.074 28,624 +0.05(+1.21%)
Nov 05, 2003 4.081 4.039 4.025 4.025 21,864 -0.02(-0.52%)
Nov 04, 2003 4.081 4.081 4.046 4.046 9,925 -0.13(-3.00%)
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.