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 )

59.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 30, 2004 6.675 7.099 6.675 7.099 35,238 +0.35(+5.26%)
Jul 29, 2004 6.779 6.897 6.640 6.744 63,140 +0.00(+0.00%)
Jul 28, 2004 6.814 6.814 6.744 6.744 3,883 -0.07(-1.02%)
Jul 27, 2004 6.814 6.814 6.751 6.814 14,814 +0.00(+0.00%)
Jul 26, 2004 6.744 6.814 6.605 6.814 15,964 +0.05(+0.72%)
Jul 23, 2004 6.814 6.814 6.675 6.765 12,513 -0.05(-0.71%)
Jul 22, 2004 6.744 6.814 6.682 6.814 11,506 +0.05(+0.72%)
Jul 21, 2004 6.904 6.932 6.744 6.765 7,047 -0.21(-3.05%)
Jul 20, 2004 6.821 6.978 6.751 6.978 5,321 +0.10(+1.48%)
Jul 19, 2004 6.876 6.876 6.709 6.876 11,650 -0.01(-0.10%)
Jul 16, 2004 6.911 6.911 6.876 6.883 1,438 -0.03(-0.40%)
Jul 15, 2004 6.911 6.911 6.911 6.911 143 +0.00(+0.00%)
Jul 14, 2004 6.946 6.953 6.858 6.911 2,876 -0.05(-0.70%)
Jul 13, 2004 6.960 6.987 6.953 6.960 2,445 +0.01(+0.10%)
Jul 12, 2004 6.883 6.953 6.848 6.953 2,732 +0.02(+0.30%)
Jul 09, 2004 6.946 6.987 6.883 6.932 9,492 -0.02(-0.30%)
Jul 08, 2004 6.946 7.001 6.883 6.953 7,191 +0.01(+0.10%)
Jul 07, 2004 6.918 6.967 6.918 6.946 5,177 +0.08(+1.22%)
Jul 06, 2004 6.814 6.897 6.779 6.862 7,622 +0.06(+0.92%)
Jul 02, 2004 6.800 6.800 6.800 6.800 431 -0.01(-0.20%)
Jul 01, 2004 6.814 6.814 6.675 6.814 26,895 -0.04(-0.61%)
Jun 30, 2004 6.869 6.925 6.855 6.855 6,616 +0.01(+0.10%)
Jun 29, 2004 6.862 7.127 6.814 6.848 11,074 +0.10(+1.55%)
Jun 28, 2004 6.675 6.744 6.605 6.744 7,335 -0.07(-1.02%)
Jun 25, 2004 6.466 6.953 6.466 6.814 11,650 +0.28(+4.26%)
Jun 24, 2004 6.536 6.640 6.536 6.536 2,876 +0.03(+0.53%)
Jun 23, 2004 6.605 6.605 6.466 6.501 2,732 -0.03(-0.53%)
Jun 22, 2004 6.675 6.772 6.536 6.536 17,690 -0.19(-2.79%)
Jun 21, 2004 6.605 6.772 6.598 6.723 4,602 +0.21(+3.20%)
Jun 18, 2004 6.626 6.626 6.459 6.515 4,602 -0.19(-2.80%)
Jun 17, 2004 6.848 6.848 6.702 6.702 3,308 -0.08(-1.13%)
Jun 16, 2004 6.869 6.939 6.779 6.779 7,910 -0.14(-2.01%)
Jun 15, 2004 6.946 6.981 6.918 6.918 10,355 -0.03(-0.50%)
Jun 14, 2004 7.307 7.544 6.918 6.953 39,265 -0.35(-4.85%)
Jun 10, 2004 7.231 7.314 7.231 7.307 19,416 +0.15(+2.04%)
Jun 09, 2004 7.022 7.273 7.022 7.161 4,458 +0.07(+0.98%)
Jun 08, 2004 6.953 7.161 6.946 7.092 34,375 +0.17(+2.51%)
Jun 07, 2004 6.570 7.092 6.570 6.918 78,242 +0.63(+9.94%)
Jun 04, 2004 6.257 6.327 6.257 6.292 4,027 +0.02(+0.33%)
Jun 03, 2004 6.244 6.271 6.188 6.271 2,301 -0.02(-0.33%)
Jun 02, 2004 6.264 6.306 6.257 6.292 9,636 +0.05(+0.78%)
Jun 01, 2004 6.292 6.327 6.230 6.244 6,040 -0.09(-1.43%)
May 28, 2004 6.084 6.341 6.021 6.334 33,224 +0.25(+4.11%)
May 27, 2004 5.979 6.084 5.979 6.084 5,177 +0.08(+1.39%)
May 26, 2004 5.938 6.014 5.938 6.000 3,020 +0.07(+1.17%)
May 25, 2004 5.833 5.931 5.833 5.931 9,061 +0.10(+1.79%)
May 24, 2004 5.896 5.896 5.806 5.826 20,423 -0.05(-0.83%)
May 21, 2004 5.840 5.889 5.806 5.875 8,773 -0.02(-0.35%)
May 20, 2004 5.924 5.924 5.896 5.896 4,602 -0.03(-0.59%)
May 19, 2004 5.965 5.972 5.910 5.931 12,800 -0.05(-0.81%)
May 18, 2004 5.910 6.077 5.910 5.979 17,259 +0.04(+0.70%)
May 17, 2004 6.271 6.271 5.736 5.938 95,502 -0.40(-6.36%)
May 14, 2004 6.536 6.536 6.327 6.341 18,697 -0.22(-3.29%)
May 13, 2004 6.466 6.605 6.466 6.556 20,855 +0.09(+1.40%)
May 12, 2004 6.536 6.605 6.334 6.466 59,545 -0.03(-0.53%)
May 11, 2004 6.591 6.730 6.501 6.501 94,495 -0.13(-1.89%)
May 10, 2004 6.640 6.695 6.605 6.626 129,877 -0.07(-1.04%)
May 07, 2004 6.459 6.751 6.396 6.695 54,079 +0.26(+4.11%)
May 06, 2004 6.501 6.536 6.396 6.431 22,868 -0.01(-0.22%)
May 05, 2004 6.431 6.501 6.431 6.445 46,312 -0.02(-0.32%)
May 04, 2004 6.410 6.466 6.410 6.466 25,889 +0.03(+0.54%)
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.