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: 7:00 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 29, 2005 8.412 8.690 8.412 8.690 25,172 +0.29(+3.39%)
Apr 28, 2005 8.342 8.405 8.342 8.405 14,528 +0.07(+0.83%)
Apr 27, 2005 8.308 8.336 8.224 8.336 15,103 +0.03(+0.33%)
Apr 26, 2005 8.398 8.419 8.308 8.308 12,226 -0.16(-1.89%)
Apr 25, 2005 8.468 8.482 8.377 8.468 23,877 -0.07(-0.81%)
Apr 22, 2005 8.551 8.551 8.342 8.537 19,418 -0.02(-0.24%)
Apr 21, 2005 8.482 8.579 8.482 8.558 17,261 +0.10(+1.15%)
Apr 20, 2005 8.454 8.537 8.447 8.461 9,781 +0.01(+0.16%)
Apr 19, 2005 8.308 8.461 8.266 8.447 12,801 +0.07(+0.83%)
Apr 18, 2005 8.447 8.482 8.377 8.377 10,500 -0.09(-1.07%)
Apr 15, 2005 8.516 8.516 8.412 8.468 11,507 -0.01(-0.16%)
Apr 14, 2005 8.516 8.586 8.301 8.482 38,981 +0.03(+0.41%)
Apr 13, 2005 8.342 8.530 8.342 8.447 22,727 +0.03(+0.41%)
Apr 12, 2005 8.412 8.426 8.134 8.412 29,631 -0.03(-0.41%)
Apr 11, 2005 8.454 8.516 8.315 8.447 16,254 +0.06(+0.75%)
Apr 08, 2005 8.551 8.572 8.377 8.384 5,178 -0.20(-2.35%)
Apr 07, 2005 8.822 8.822 8.586 8.586 22,007 -0.31(-3.44%)
Apr 06, 2005 8.933 8.933 8.864 8.892 1,006 -0.11(-1.24%)
Apr 05, 2005 8.871 9.003 8.801 9.003 19,131 +0.10(+1.09%)
Apr 04, 2005 8.683 8.968 8.586 8.906 39,125 +0.22(+2.56%)
Apr 01, 2005 8.968 8.968 8.655 8.683 47,467 -0.31(-3.48%)
Mar 31, 2005 8.996 9.003 8.940 8.996 36,679 -0.01(-0.08%)
Mar 30, 2005 8.843 9.038 8.843 9.003 15,391 +0.14(+1.57%)
Mar 29, 2005 9.003 9.010 8.857 8.864 7,335 -0.10(-1.16%)
Mar 28, 2005 8.864 8.968 8.718 8.968 14,384 +0.03(+0.39%)
Mar 24, 2005 8.829 8.933 8.829 8.933 3,596 +0.15(+1.66%)
Mar 23, 2005 8.975 8.975 8.516 8.787 97,237 -0.18(-2.02%)
Mar 22, 2005 9.059 9.107 8.968 8.968 3,308 -0.16(-1.75%)
Mar 21, 2005 9.010 9.135 8.892 9.128 23,158 +0.05(+0.54%)
Mar 18, 2005 9.031 9.177 9.003 9.079 213,605 +0.12(+1.32%)
Mar 17, 2005 8.940 8.996 8.814 8.961 19,562 +0.09(+1.02%)
Mar 16, 2005 8.982 8.996 8.829 8.871 18,411 -0.15(-1.62%)
Mar 15, 2005 9.072 9.107 8.906 9.017 34,665 +0.12(+1.33%)
Mar 14, 2005 8.662 8.926 8.627 8.899 20,857 +0.27(+3.14%)
Mar 11, 2005 8.774 8.899 8.621 8.627 6,041 -0.22(-2.44%)
Mar 10, 2005 8.690 8.899 8.551 8.843 14,240 +0.12(+1.35%)
Mar 09, 2005 8.690 8.760 8.342 8.725 25,316 -0.27(-3.01%)
Mar 08, 2005 9.059 9.142 8.627 8.996 26,466 -0.13(-1.45%)
Mar 07, 2005 9.211 9.274 9.038 9.128 11,219 -0.13(-1.43%)
Mar 04, 2005 9.316 9.330 9.198 9.260 3,883 -0.13(-1.33%)
Mar 03, 2005 9.413 9.566 9.351 9.385 6,329 -0.03(-0.30%)
Mar 02, 2005 9.434 9.552 9.281 9.413 15,822 -0.08(-0.81%)
Mar 01, 2005 9.281 9.490 9.211 9.490 62,715 +0.28(+3.02%)
Feb 28, 2005 9.281 9.351 9.177 9.211 9,781 -0.07(-0.75%)
Feb 25, 2005 9.246 9.351 9.211 9.281 2,876 -0.03(-0.37%)
Feb 24, 2005 9.142 9.378 9.038 9.316 5,753 +0.10(+1.13%)
Feb 23, 2005 9.246 9.246 9.045 9.211 5,897 -0.07(-0.75%)
Feb 22, 2005 9.448 9.524 9.177 9.281 17,692 -0.10(-1.04%)
Feb 18, 2005 9.559 9.559 9.302 9.378 6,760 -0.19(-2.03%)
Feb 17, 2005 9.427 9.594 9.427 9.573 13,377 +0.12(+1.25%)
Feb 16, 2005 9.455 9.524 9.420 9.455 11,795 +0.06(+0.67%)
Feb 15, 2005 9.316 9.392 9.246 9.392 9,349 +0.15(+1.58%)
Feb 14, 2005 9.065 9.246 9.024 9.246 4,459 +0.11(+1.22%)
Feb 11, 2005 9.142 9.142 9.135 9.135 3,164 -0.03(-0.30%)
Feb 10, 2005 9.072 9.163 9.038 9.163 13,665 +0.02(+0.23%)
Feb 09, 2005 9.211 9.385 9.142 9.142 16,110 -0.03(-0.30%)
Feb 08, 2005 9.198 9.267 9.170 9.170 3,452 -0.10(-1.05%)
Feb 07, 2005 9.246 9.351 9.211 9.267 5,178 +0.06(+0.60%)
Feb 04, 2005 9.267 9.267 9.038 9.211 11,507 -0.13(-1.34%)
Feb 03, 2005 9.142 9.420 9.142 9.337 13,952 +0.16(+1.74%)
Feb 02, 2005 9.031 9.191 8.919 9.177 31,932 +0.14(+1.54%)
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.