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: 4:10 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, 2002 2.141 2.259 2.141 2.218 5,897 +0.06(+2.57%)
Apr 29, 2002 2.127 2.169 2.127 2.162 5,753 +0.01(+0.32%)
Apr 26, 2002 2.190 2.190 2.155 2.155 46,461 -0.07(-3.12%)
Apr 25, 2002 2.225 2.225 2.120 2.225 82,421 +0.01(+0.63%)
Apr 24, 2002 2.190 2.211 2.155 2.211 32,652 -0.01(-0.63%)
Apr 23, 2002 2.232 2.232 2.169 2.225 78,106 -0.01(-0.31%)
Apr 22, 2002 2.225 2.239 2.225 2.232 19,994 +0.01(+0.31%)
Apr 19, 2002 2.225 2.246 2.120 2.225 342,776 -0.01(-0.62%)
Apr 18, 2002 2.280 2.280 2.225 2.239 198,933 -0.06(-2.42%)
Apr 17, 2002 2.204 2.294 2.176 2.294 11,795 +0.10(+4.76%)
Apr 16, 2002 2.190 2.190 2.190 2.190 3,020 +0.00(+0.00%)
Apr 15, 2002 2.155 2.211 2.100 2.190 15,391 +0.00(+0.00%)
Apr 12, 2002 2.190 2.190 2.155 2.190 3,596 -0.02(-0.94%)
Apr 11, 2002 2.294 2.294 2.204 2.211 20,281 -0.12(-5.07%)
Apr 10, 2002 2.266 2.336 2.225 2.329 62,139 -0.01(-0.30%)
Apr 09, 2002 2.315 2.343 2.315 2.336 5,322 +0.01(+0.30%)
Apr 08, 2002 2.378 2.378 2.329 2.329 5,753 -0.05(-2.05%)
Apr 05, 2002 2.419 2.419 2.378 2.378 7,048 -0.01(-0.29%)
Apr 04, 2002 2.398 2.412 2.371 2.385 49,769 +0.02(+0.88%)
Apr 03, 2002 2.392 2.426 2.364 2.364 16,829 +0.00(+0.00%)
Apr 02, 2002 2.294 2.364 2.294 2.364 15,822 +0.07(+3.03%)
Apr 01, 2002 2.252 2.294 2.252 2.294 5,466 +0.04(+1.85%)
Mar 29, 2002 2.225 2.259 2.225 2.252 10,644 +0.00(+0.00%)
Mar 28, 2002 2.225 2.259 2.225 2.252 10,644 +0.02(+0.93%)
Mar 27, 2002 2.225 2.259 2.225 2.232 9,062 -0.01(-0.31%)
Mar 26, 2002 2.259 2.259 2.225 2.239 13,233 -0.02(-0.92%)
Mar 25, 2002 2.225 2.259 2.225 2.259 30,782 +0.00(+0.00%)
Mar 22, 2002 2.259 2.357 2.155 2.259 80,983 -0.03(-1.22%)
Mar 21, 2002 2.100 2.287 2.051 2.287 53,940 +0.22(+10.40%)
Mar 20, 2002 1.891 2.072 1.877 2.072 37,974 +0.22(+11.61%)
Mar 19, 2002 1.877 1.912 1.808 1.856 13,521 +0.08(+4.30%)
Mar 18, 2002 1.752 1.808 1.745 1.780 16,110 +0.03(+1.59%)
Mar 15, 2002 1.641 1.766 1.641 1.752 53,365 +0.12(+7.23%)
Mar 14, 2002 1.641 1.675 1.634 1.634 12,082 -0.01(-0.42%)
Mar 13, 2002 1.599 1.703 1.599 1.641 8,342 +0.01(+0.43%)
Mar 12, 2002 1.696 1.696 1.634 1.634 19,418 -0.07(-4.08%)
Mar 11, 2002 1.703 1.717 1.634 1.703 15,247 +0.00(+0.00%)
Mar 08, 2002 1.668 1.724 1.634 1.703 50,632 +0.06(+3.81%)
Mar 07, 2002 1.703 1.724 1.641 1.641 37,542 -0.07(-4.06%)
Mar 06, 2002 1.710 1.808 1.703 1.710 16,254 -0.03(-1.60%)
Mar 05, 2002 1.738 1.808 1.689 1.738 150,171 -0.04(-2.34%)
Mar 04, 2002 1.773 1.842 1.710 1.780 676,058 -0.02(-1.16%)
Mar 01, 2002 1.738 1.801 1.703 1.801 4,171 +0.04(+2.37%)
Feb 28, 2002 1.947 1.947 1.738 1.759 108,457 -0.19(-9.64%)
Feb 27, 2002 2.016 2.016 1.947 1.947 115,073 -0.07(-3.45%)
Feb 26, 2002 1.940 2.016 1.940 2.016 32,220 +0.08(+3.94%)
Feb 25, 2002 1.808 1.940 1.808 1.940 8,342 +0.13(+7.31%)
Feb 22, 2002 1.773 1.808 1.773 1.808 12,370 +0.03(+1.56%)
Feb 21, 2002 1.821 1.821 1.773 1.780 49,481 -0.07(-3.76%)
Feb 20, 2002 1.891 1.912 1.842 1.849 30,926 -0.04(-2.21%)
Feb 19, 2002 1.919 1.919 1.891 1.891 4,027 -0.02(-1.09%)
Feb 18, 2002 1.912 1.919 1.912 1.912 15,966 +0.00(+0.00%)
Feb 15, 2002 1.912 1.919 1.912 1.912 15,966 -0.02(-1.08%)
Feb 14, 2002 1.981 1.981 1.933 1.933 12,370 -0.03(-1.77%)
Feb 13, 2002 1.981 1.988 1.967 1.967 215,763 -0.03(-1.39%)
Feb 12, 2002 2.051 2.051 1.954 1.995 7,767 -0.09(-4.33%)
Feb 11, 2002 2.086 2.106 2.023 2.086 1,294 -0.02(-0.99%)
Feb 08, 2002 2.072 2.106 2.065 2.106 4,890 +0.02(+1.00%)
Feb 07, 2002 2.051 2.086 2.051 2.086 8,199 +0.03(+1.69%)
Feb 06, 2002 2.086 2.086 2.051 2.051 5,034 -0.04(-1.99%)
Feb 05, 2002 2.169 2.169 2.086 2.093 8,199 -0.02(-0.99%)
Feb 04, 2002 2.155 2.155 2.113 2.113 19,706 -0.08(-3.49%)
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.