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 )

60.80 +1.56 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Feb 26, 2010 8.398 8.426 8.044 8.203 30,467 -0.20(-2.40%)
Feb 25, 2010 8.134 8.419 8.099 8.405 29,953 +0.16(+1.94%)
Feb 24, 2010 7.870 8.301 7.870 8.245 30,136 +0.38(+4.86%)
Feb 23, 2010 7.654 7.891 7.571 7.863 148,459 +0.23(+3.01%)
Feb 22, 2010 7.612 7.724 7.543 7.633 46,915 +0.04(+0.55%)
Feb 19, 2010 7.640 7.703 7.571 7.592 100,173 -0.03(-0.36%)
Feb 18, 2010 7.578 7.668 7.578 7.619 107,737 +0.03(+0.37%)
Feb 17, 2010 7.752 7.752 7.592 7.592 52,456 -0.16(-2.06%)
Feb 16, 2010 7.710 7.807 7.682 7.752 14,450 +0.07(+0.90%)
Feb 12, 2010 7.612 7.682 7.682 7.682 68,900 +0.00(+0.00%)
Feb 11, 2010 7.619 7.745 7.585 7.682 86,570 +0.03(+0.45%)
Feb 10, 2010 7.585 7.654 7.543 7.647 65,464 +0.02(+0.27%)
Feb 09, 2010 7.724 7.724 7.599 7.626 63,169 -0.01(-0.09%)
Feb 08, 2010 7.654 7.717 7.550 7.633 32,397 -0.02(-0.27%)
Feb 05, 2010 7.710 7.710 7.578 7.654 34,174 -0.01(-0.18%)
Feb 04, 2010 7.738 7.765 7.633 7.668 49,627 -0.11(-1.43%)
Feb 03, 2010 7.828 7.932 7.640 7.779 50,303 -0.03(-0.44%)
Feb 02, 2010 7.647 7.960 7.592 7.814 72,421 +0.11(+1.44%)
Feb 01, 2010 7.828 7.834 7.661 7.703 26,251 -0.09(-1.16%)
Jan 29, 2010 7.884 8.030 7.793 7.793 53,026 -0.06(-0.71%)
Jan 28, 2010 8.057 8.294 7.786 7.849 74,832 -0.12(-1.48%)
Jan 27, 2010 7.932 8.040 7.925 7.967 29,901 -0.01(-0.17%)
Jan 26, 2010 8.071 8.210 7.974 7.981 38,118 -0.14(-1.71%)
Jan 25, 2010 8.113 8.169 8.023 8.120 19,840 -0.01(-0.17%)
Jan 22, 2010 8.092 8.245 8.071 8.134 45,667 +0.03(+0.43%)
Jan 21, 2010 8.336 8.433 8.078 8.099 38,136 -0.24(-2.92%)
Jan 20, 2010 8.565 8.694 8.315 8.342 33,184 -0.22(-2.60%)
Jan 19, 2010 8.447 8.655 8.315 8.565 53,194 +0.13(+1.57%)
Jan 15, 2010 8.614 8.433 8.433 8.433 51,207 -0.11(-1.30%)
Jan 14, 2010 8.544 8.648 8.377 8.544 27,514 -0.01(-0.16%)
Jan 13, 2010 8.544 8.614 8.391 8.558 15,650 +0.01(+0.08%)
Jan 12, 2010 8.732 8.961 8.516 8.551 31,212 -0.18(-2.07%)
Jan 11, 2010 8.544 8.968 8.530 8.732 18,699 +0.21(+2.45%)
Jan 08, 2010 8.190 8.558 8.127 8.523 40,126 +0.32(+3.90%)
Jan 07, 2010 8.203 8.412 8.120 8.203 39,769 +0.01(+0.08%)
Jan 06, 2010 8.322 8.342 8.120 8.196 50,448 -0.15(-1.75%)
Jan 05, 2010 8.308 8.412 8.176 8.342 52,528 +0.06(+0.67%)
Jan 04, 2010 7.953 8.308 7.953 8.287 83,634 +0.40(+5.02%)
Dec 31, 2009 7.911 7.891 7.891 7.891 40,707 +0.00(+0.00%)
Dec 30, 2009 7.953 7.953 7.720 7.891 61,243 -0.03(-0.44%)
Dec 29, 2009 8.064 8.064 7.870 7.925 67,457 -0.12(-1.47%)
Dec 28, 2009 7.995 8.057 7.925 8.044 26,712 +0.07(+0.87%)
Dec 24, 2009 7.898 7.974 7.668 7.974 19,244 +0.11(+1.41%)
Dec 23, 2009 7.835 7.918 7.717 7.863 65,928 +0.04(+0.53%)
Dec 22, 2009 7.828 7.842 7.752 7.821 33,437 -0.03(-0.44%)
Dec 21, 2009 7.849 7.988 7.779 7.856 25,065 +0.00(+0.00%)
Dec 18, 2009 7.835 7.967 7.772 7.856 211,527 -0.06(-0.79%)
Dec 17, 2009 7.849 7.995 7.849 7.918 16,620 +0.06(+0.80%)
Dec 16, 2009 7.724 7.891 7.612 7.856 46,407 +0.22(+2.91%)
Dec 15, 2009 7.689 7.870 7.585 7.633 84,405 -0.06(-0.81%)
Dec 14, 2009 7.814 7.856 7.647 7.696 29,048 +0.02(+0.27%)
Dec 11, 2009 7.668 7.731 7.599 7.675 67,915 +0.06(+0.82%)
Dec 10, 2009 7.633 7.793 7.606 7.612 75,134 +0.01(+0.18%)
Dec 09, 2009 7.626 7.891 7.530 7.599 66,308 -0.03(-0.46%)
Dec 08, 2009 7.606 7.676 7.585 7.633 71,393 -0.01(-0.18%)
Dec 07, 2009 7.223 7.654 7.209 7.647 108,805 -0.03(-0.36%)
Dec 04, 2009 7.661 7.675 7.501 7.675 71,130 +0.13(+1.75%)
Dec 03, 2009 7.647 7.661 7.307 7.543 78,690 -0.10(-1.36%)
Dec 02, 2009 7.640 7.724 7.508 7.647 33,069 +0.03(+0.36%)
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.