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 (%)
Oct 29, 2004 6.584 6.744 6.563 6.744 20,281 +0.14(+2.11%)
Oct 28, 2004 6.431 6.604 6.431 6.604 26,466 +0.15(+2.37%)
Oct 27, 2004 6.410 6.570 6.410 6.452 24,597 -0.01(-0.21%)
Oct 26, 2004 6.326 6.465 6.326 6.465 11,795 +0.13(+2.09%)
Oct 25, 2004 6.299 6.340 6.264 6.333 11,795 +0.03(+0.55%)
Oct 22, 2004 6.250 6.306 6.250 6.299 11,507 +0.07(+1.12%)
Oct 21, 2004 6.396 6.396 6.222 6.229 39,412 -0.17(-2.71%)
Oct 20, 2004 6.438 6.438 6.396 6.403 11,507 +0.00(+0.00%)
Oct 19, 2004 6.410 6.410 6.389 6.403 5,897 -0.06(-0.97%)
Oct 18, 2004 6.465 6.500 6.445 6.465 16,685 +0.03(+0.43%)
Oct 15, 2004 6.431 6.465 6.389 6.438 12,658 +0.01(+0.11%)
Oct 14, 2004 6.445 6.445 6.431 6.431 1,726 +0.00(+0.00%)
Oct 13, 2004 6.410 6.431 6.410 6.431 2,301 +0.00(+0.00%)
Oct 12, 2004 6.431 6.431 6.361 6.431 24,740 -0.01(-0.11%)
Oct 11, 2004 6.431 6.535 6.431 6.438 33,946 +0.00(+0.00%)
Oct 08, 2004 6.361 6.556 6.361 6.438 36,679 +0.05(+0.76%)
Oct 07, 2004 6.396 6.396 6.354 6.389 21,720 -0.01(-0.11%)
Oct 06, 2004 6.326 6.570 6.257 6.396 37,542 +0.07(+1.10%)
Oct 05, 2004 6.250 6.340 6.243 6.326 27,186 +0.08(+1.34%)
Oct 04, 2004 6.215 6.292 6.215 6.243 115,073 +0.06(+0.90%)
Oct 01, 2004 6.292 6.292 6.187 6.187 204,543 -0.10(-1.66%)
Sep 30, 2004 6.083 6.292 6.083 6.292 11,363 +0.17(+2.84%)
Sep 29, 2004 6.048 6.222 6.048 6.118 186,563 +0.07(+1.15%)
Sep 28, 2004 5.986 6.048 5.979 6.048 4,315 +0.07(+1.16%)
Sep 27, 2004 6.014 6.048 5.972 5.979 8,055 -0.03(-0.58%)
Sep 24, 2004 5.993 6.055 5.979 6.014 5,034 +0.03(+0.58%)
Sep 23, 2004 5.979 5.993 5.944 5.979 35,241 -0.03(-0.58%)
Sep 22, 2004 6.048 6.048 6.014 6.014 1,006 -0.03(-0.57%)
Sep 21, 2004 6.153 6.153 6.048 6.048 6,041 -0.14(-2.25%)
Sep 20, 2004 6.222 6.222 6.187 6.187 4,459 -0.03(-0.45%)
Sep 17, 2004 6.153 6.215 6.153 6.215 1,150 +0.03(+0.45%)
Sep 16, 2004 6.153 6.194 6.153 6.187 1,726 +0.03(+0.56%)
Sep 15, 2004 6.153 6.153 6.153 6.153 143 +0.00(+0.00%)
Sep 14, 2004 6.187 6.222 6.153 6.153 19,418 -0.04(-0.67%)
Sep 13, 2004 6.194 6.215 6.083 6.194 44,447 +0.00(+0.00%)
Sep 10, 2004 6.069 6.306 6.069 6.194 8,918 +0.14(+2.30%)
Sep 09, 2004 6.048 6.055 5.965 6.055 7,335 +0.08(+1.28%)
Sep 08, 2004 5.993 5.993 5.979 5.979 3,308 +0.00(+0.00%)
Sep 07, 2004 6.034 6.076 5.979 5.979 7,623 +0.00(+0.00%)
Sep 03, 2004 6.076 6.104 5.979 5.979 5,609 -0.10(-1.71%)
Sep 02, 2004 6.083 6.111 6.083 6.083 2,301 -0.01(-0.11%)
Sep 01, 2004 6.132 6.132 6.090 6.090 2,157 -0.09(-1.46%)
Aug 31, 2004 6.118 6.201 6.083 6.180 29,343 -0.01(-0.11%)
Aug 30, 2004 6.083 6.187 6.062 6.187 20,569 +0.10(+1.71%)
Aug 27, 2004 6.083 6.083 6.048 6.083 10,500 +0.01(+0.11%)
Aug 26, 2004 6.083 6.083 6.014 6.076 5,753 -0.04(-0.68%)
Aug 25, 2004 6.153 6.153 6.062 6.118 13,808 -0.07(-1.12%)
Aug 24, 2004 6.243 6.243 6.187 6.187 3,020 -0.07(-1.11%)
Aug 23, 2004 6.153 6.389 6.118 6.257 41,570 +0.07(+1.12%)
Aug 20, 2004 6.118 6.187 6.118 6.187 2,157 +0.10(+1.60%)
Aug 19, 2004 6.173 6.173 6.083 6.090 5,322 -0.09(-1.46%)
Aug 18, 2004 6.132 6.180 6.132 6.180 2,157 +0.01(+0.23%)
Aug 17, 2004 6.431 6.431 6.153 6.166 8,055 -0.26(-4.11%)
Aug 16, 2004 6.556 6.556 6.431 6.431 7,335 -0.19(-2.94%)
Aug 13, 2004 6.674 6.716 6.625 6.625 1,294 -0.05(-0.73%)
Aug 12, 2004 6.744 6.744 6.674 6.674 2,445 -0.10(-1.54%)
Aug 11, 2004 6.465 6.778 6.431 6.778 8,055 +0.27(+4.17%)
Aug 10, 2004 6.493 6.604 6.445 6.507 25,316 +0.01(+0.11%)
Aug 09, 2004 6.500 6.500 6.417 6.500 15,103 -0.03(-0.53%)
Aug 06, 2004 6.535 6.549 6.507 6.535 1,294 -0.06(-0.84%)
Aug 05, 2004 6.604 6.604 6.591 6.591 287 +0.04(+0.64%)
Aug 04, 2004 6.660 6.660 6.535 6.549 8,486 -0.14(-2.08%)
Aug 03, 2004 6.848 6.848 6.674 6.688 14,384 -0.20(-2.93%)
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.