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 -0.64 (-1.07%)
Official Closing 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 (%)
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%)
Nov 03, 2003 4.296 4.296 4.171 4.171 11,938 -0.20(-4.61%)
Oct 31, 2003 4.373 4.373 4.373 4.373 4,746 +0.08(+1.78%)
Oct 30, 2003 4.248 4.296 4.241 4.296 33,227 +0.12(+2.83%)
Oct 29, 2003 4.276 4.276 4.067 4.178 80,551 -0.08(-1.80%)
Oct 28, 2003 4.554 4.561 4.095 4.255 119,389 -0.31(-6.71%)
Oct 27, 2003 3.907 4.866 3.907 4.561 234,031 +0.63(+16.11%)
Oct 24, 2003 3.893 3.928 3.824 3.928 23,158 +0.02(+0.53%)
Oct 23, 2003 3.601 4.136 3.601 3.907 53,653 +0.29(+8.08%)
Oct 22, 2003 3.274 3.615 3.267 3.615 60,126 +0.34(+10.40%)
Oct 21, 2003 3.267 3.316 3.267 3.274 12,370 +0.06(+1.73%)
Oct 20, 2003 3.128 3.233 3.128 3.219 21,432 +0.13(+4.04%)
Oct 17, 2003 3.024 3.024 3.024 3.094 27,042 +0.11(+3.73%)
Oct 16, 2003 2.969 2.982 2.955 2.982 30,206 +0.01(+0.47%)
Oct 15, 2003 2.962 2.969 2.948 2.969 14,096 +0.02(+0.71%)
Oct 14, 2003 2.927 2.955 2.927 2.948 13,377 +0.03(+0.95%)
Oct 13, 2003 2.920 2.920 2.892 2.920 13,808 +0.00(+0.00%)
Oct 10, 2003 2.934 2.934 2.920 2.920 2,589 -0.01(-0.47%)
Oct 09, 2003 2.906 2.920 2.906 2.934 10,932 -0.01(-0.24%)
Oct 08, 2003 2.920 2.941 2.920 2.941 11,651 +0.01(+0.24%)
Oct 07, 2003 2.892 2.934 2.892 2.934 11,938 +0.03(+1.20%)
Oct 06, 2003 2.899 2.899 2.899 2.899 1,869 +0.01(+0.48%)
Oct 03, 2003 2.850 2.906 2.850 2.885 7,911 +0.02(+0.73%)
Oct 02, 2003 2.885 2.885 2.864 2.864 10,068 +0.05(+1.73%)
Oct 01, 2003 2.816 2.816 2.816 2.816 0 +0.00(+0.00%)
Sep 30, 2003 2.781 2.816 2.781 2.816 20,425 +0.03(+1.00%)
Sep 29, 2003 2.885 2.885 2.788 2.788 37,830 -0.17(-5.65%)
Sep 26, 2003 2.955 2.955 2.955 2.955 7,479 -0.03(-1.16%)
Sep 25, 2003 2.989 2.989 2.989 2.989 9,637 -0.03(-1.15%)
Sep 24, 2003 2.996 2.996 2.996 3.024 8,486 +0.01(+0.23%)
Sep 23, 2003 3.017 3.017 3.017 3.017 12,801 +0.00(+0.00%)
Sep 22, 2003 3.045 3.045 3.017 3.017 6,616 -0.03(-0.91%)
Sep 19, 2003 2.996 3.045 2.996 3.045 15,822 +0.08(+2.58%)
Sep 18, 2003 2.920 2.989 2.920 2.969 17,548 +0.04(+1.43%)
Sep 17, 2003 2.955 2.989 2.920 2.927 17,261 -0.03(-0.94%)
Sep 16, 2003 3.128 3.128 2.955 2.955 57,249 -0.24(-7.61%)
Sep 15, 2003 3.135 3.198 3.115 3.198 61,276 -0.01(-0.22%)
Sep 12, 2003 2.836 3.274 2.836 3.205 56,386 +0.35(+12.17%)
Sep 11, 2003 2.746 2.857 2.746 2.857 11,363 +0.14(+5.12%)
Sep 10, 2003 2.697 2.760 2.690 2.718 14,384 +0.01(+0.51%)
Sep 09, 2003 2.753 2.753 2.697 2.704 10,644 -0.06(-2.26%)
Sep 08, 2003 2.711 2.781 2.711 2.767 15,822 +0.04(+1.53%)
Sep 05, 2003 2.781 2.781 2.697 2.725 19,994 -0.06(-2.00%)
Sep 04, 2003 2.642 2.781 2.642 2.781 29,487 +0.14(+5.26%)
Sep 03, 2003 2.586 2.642 2.586 2.642 60,269 +0.03(+1.33%)
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.