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 (%)
Jun 30, 2010 9.443 9.933 9.415 9.443 1,002 -0.28(-2.88%)
Jun 29, 2010 10.10 10.16 9.695 9.723 96,349 -0.79(-7.53%)
Jun 25, 2010 10.52 10.59 9.616 10.52 423,680 +0.86(+8.85%)
Jun 24, 2010 10.19 10.19 9.653 9.660 35,647 -0.52(-5.10%)
Jun 23, 2010 10.18 10.23 9.996 10.18 28,928 +0.02(+0.21%)
Jun 22, 2010 10.16 10.48 10.14 10.16 368 -0.30(-2.88%)
Jun 21, 2010 10.59 10.59 10.38 10.46 44,716 -0.08(-0.73%)
Jun 18, 2010 10.54 10.54 10.42 10.54 118,150 +0.03(+0.27%)
Jun 17, 2010 10.59 10.59 10.21 10.51 51,116 -0.06(-0.60%)
Jun 16, 2010 10.53 10.59 10.37 10.57 82,181 +0.00(+0.00%)
Jun 15, 2010 10.57 10.58 10.33 10.57 639 +0.26(+2.52%)
Jun 14, 2010 10.55 10.58 10.26 10.31 219,636 -0.12(-1.14%)
Jun 11, 2010 10.21 10.43 10.03 10.43 69,025 +0.15(+1.50%)
Jun 10, 2010 10.28 10.29 9.996 10.28 594 +0.37(+3.75%)
Jun 09, 2010 10.35 10.40 9.801 9.905 144,509 -0.34(-3.35%)
Jun 08, 2010 10.56 10.79 10.14 10.25 89,088 -0.25(-2.34%)
Jun 07, 2010 10.66 10.69 10.39 10.49 174,881 -0.09(-0.86%)
Jun 04, 2010 10.59 10.73 10.30 10.59 108,046 -0.02(-0.20%)
Jun 03, 2010 10.66 10.86 10.49 10.61 41,816 -0.08(-0.79%)
Jun 02, 2010 10.69 10.69 10.36 10.69 52,342 +0.18(+1.67%)
Jun 01, 2010 10.52 10.75 10.42 10.52 519 +0.00(+0.00%)
May 28, 2010 10.52 10.60 10.38 10.52 96,548 -0.06(-0.53%)
May 27, 2010 10.52 10.57 10.30 10.57 119,501 +0.36(+3.50%)
May 26, 2010 10.21 10.52 10.03 10.21 520 +0.18(+1.82%)
May 25, 2010 9.961 10.06 9.814 10.03 40,759 -0.13(-1.31%)
May 24, 2010 10.23 10.31 9.842 10.16 48,987 +0.01(+0.07%)
May 21, 2010 9.688 10.19 9.674 10.16 72,786 +0.39(+3.95%)
May 20, 2010 9.856 10.07 9.681 9.772 86,624 -0.39(-3.86%)
May 19, 2010 10.23 10.27 10.07 10.16 50,341 -0.06(-0.55%)
May 18, 2010 10.10 10.32 10.02 10.22 66,211 +0.23(+2.32%)
May 17, 2010 9.877 10.04 9.653 9.989 52,805 +0.18(+1.79%)
May 14, 2010 9.814 10.21 9.639 9.814 66,395 -0.47(-4.57%)
May 13, 2010 10.37 10.45 10.22 10.28 40,658 -0.13(-1.28%)
May 12, 2010 10.30 10.45 10.16 10.42 69,118 +0.08(+0.81%)
May 11, 2010 10.08 10.45 10.01 10.33 77,353 +0.49(+4.99%)
May 10, 2010 9.779 9.884 9.576 9.842 92,233 +0.58(+6.28%)
May 07, 2010 9.779 9.870 9.253 9.260 78,114 -0.50(-5.10%)
May 06, 2010 9.716 9.996 9.478 9.758 118,775 -0.01(-0.14%)
May 05, 2010 9.814 9.912 9.765 9.772 60,406 -0.18(-1.83%)
May 04, 2010 10.05 10.21 9.765 9.954 83,527 -0.21(-2.07%)
May 03, 2010 10.19 10.19 9.660 10.16 61,919 +0.14(+1.40%)
Apr 30, 2010 9.961 10.52 9.835 10.02 85,457 +0.02(+0.21%)
Apr 29, 2010 9.674 10.06 9.639 10.00 23,236 +0.34(+3.48%)
Apr 28, 2010 9.779 9.779 9.590 9.667 14,607 -0.10(-1.01%)
Apr 27, 2010 10.15 10.18 9.744 9.765 17,533 -0.50(-4.85%)
Apr 26, 2010 10.33 10.34 10.14 10.26 39,999 -0.10(-0.95%)
Apr 23, 2010 10.06 10.37 9.842 10.36 35,474 +0.26(+2.57%)
Apr 22, 2010 9.688 10.14 9.569 10.10 90,929 +0.32(+3.22%)
Apr 21, 2010 9.744 9.793 9.534 9.786 36,759 +0.02(+0.22%)
Apr 20, 2010 9.723 9.884 9.569 9.765 112,468 +0.06(+0.65%)
Apr 19, 2010 9.898 9.982 9.695 9.702 30,995 -0.27(-2.74%)
Apr 16, 2010 9.919 10.26 9.786 9.975 59,663 +0.07(+0.71%)
Apr 15, 2010 9.828 9.954 9.618 9.905 57,347 +0.07(+0.71%)
Apr 14, 2010 9.422 9.926 9.359 9.835 35,501 +0.43(+4.55%)
Apr 13, 2010 9.295 9.415 9.295 9.408 11,329 +0.08(+0.83%)
Apr 12, 2010 9.183 9.387 9.183 9.330 26,514 +0.18(+1.91%)
Apr 09, 2010 8.875 9.457 8.819 9.155 58,931 +0.25(+2.83%)
Apr 08, 2010 8.924 8.987 8.728 8.903 31,681 -0.06(-0.63%)
Apr 07, 2010 8.524 9.078 8.524 8.959 28,407 +0.36(+4.24%)
Apr 06, 2010 8.454 8.742 8.454 8.594 36,892 +0.14(+1.66%)
Apr 05, 2010 8.496 8.643 8.265 8.454 56,832 -0.06(-0.66%)
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.