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 )

59.15 -0.64 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2005 11.79 12.05 11.79 11.92 64,009 +0.09(+0.76%)
Aug 30, 2005 11.85 11.90 11.82 11.83 197,351 -0.01(-0.12%)
Aug 29, 2005 11.74 11.94 11.74 11.85 338,748 +0.08(+0.71%)
Aug 26, 2005 11.78 11.81 11.44 11.76 9,062 -0.06(-0.47%)
Aug 25, 2005 11.78 12.03 11.71 11.82 58,687 +0.01(+0.06%)
Aug 24, 2005 11.78 11.89 11.30 11.81 22,727 +0.10(+0.83%)
Aug 23, 2005 11.59 11.72 11.59 11.71 11,219 +0.06(+0.48%)
Aug 22, 2005 11.71 11.78 11.49 11.66 19,418 -0.13(-1.06%)
Aug 19, 2005 11.78 12.03 11.26 11.78 34,953 +0.08(+0.65%)
Aug 18, 2005 11.69 11.71 11.47 11.71 13,952 +0.01(+0.12%)
Aug 17, 2005 11.60 11.69 11.47 11.69 11,075 +0.02(+0.18%)
Aug 16, 2005 11.54 11.67 11.26 11.67 24,740 +0.17(+1.45%)
Aug 15, 2005 11.40 11.58 11.14 11.51 35,960 +0.06(+0.49%)
Aug 12, 2005 11.78 11.78 10.89 11.45 49,337 -0.18(-1.55%)
Aug 11, 2005 11.37 11.78 11.37 11.63 37,974 +0.33(+2.95%)
Aug 10, 2005 10.78 11.80 10.71 11.30 215,475 +1.62(+16.74%)
Aug 09, 2005 9.733 9.802 9.663 9.677 3,452 +0.01(+0.14%)
Aug 08, 2005 9.872 9.872 9.663 9.663 5,609 -0.17(-1.77%)
Aug 05, 2005 9.802 9.837 9.712 9.837 12,658 -0.03(-0.35%)
Aug 04, 2005 10.07 10.07 9.198 9.872 51,639 -0.20(-2.00%)
Aug 03, 2005 9.955 10.07 9.802 10.07 21,288 +0.05(+0.48%)
Aug 02, 2005 10.15 10.15 9.858 10.02 18,124 -0.11(-1.10%)
Aug 01, 2005 10.67 10.67 10.14 10.14 170,453 -0.36(-3.44%)
Jul 29, 2005 10.43 10.53 10.37 10.50 33,946 +0.07(+0.67%)
Jul 28, 2005 10.15 10.43 10.15 10.43 19,274 +0.35(+3.45%)
Jul 27, 2005 9.976 10.18 9.955 10.08 29,343 +0.17(+1.75%)
Jul 26, 2005 9.809 9.976 9.802 9.907 11,363 +0.10(+1.06%)
Jul 25, 2005 9.809 9.816 9.712 9.802 6,185 +0.00(+0.00%)
Jul 22, 2005 9.809 9.809 9.670 9.802 12,370 +0.00(+0.00%)
Jul 21, 2005 9.740 9.802 9.733 9.802 6,472 -0.01(-0.07%)
Jul 20, 2005 9.802 9.837 9.733 9.809 9,925 +0.01(+0.07%)
Jul 19, 2005 9.392 9.802 9.392 9.802 31,213 +0.37(+3.91%)
Jul 18, 2005 9.490 9.490 9.434 9.434 2,157 -0.04(-0.44%)
Jul 15, 2005 9.455 9.476 9.413 9.476 10,356 -0.01(-0.07%)
Jul 14, 2005 9.392 9.483 9.392 9.483 2,589 +0.06(+0.66%)
Jul 13, 2005 9.309 9.420 9.309 9.420 10,212 +0.12(+1.27%)
Jul 12, 2005 9.142 9.302 9.142 9.302 8,774 +0.10(+1.13%)
Jul 11, 2005 9.198 9.198 9.038 9.198 225,400 +0.02(+0.23%)
Jul 08, 2005 9.059 9.211 9.038 9.177 17,117 +0.14(+1.54%)
Jul 07, 2005 8.621 9.072 8.621 9.038 21,720 +0.00(+0.00%)
Jul 06, 2005 8.919 9.038 8.919 9.038 1,294 +0.05(+0.54%)
Jul 05, 2005 8.899 8.996 8.899 8.989 12,945 +0.16(+1.81%)
Jul 01, 2005 8.676 8.899 8.551 8.829 47,324 -0.13(-1.40%)
Jun 30, 2005 8.899 8.982 8.899 8.954 2,445 -0.01(-0.15%)
Jun 29, 2005 8.919 9.052 8.836 8.968 42,577 +0.01(+0.16%)
Jun 28, 2005 8.808 8.968 8.808 8.954 5,609 +0.15(+1.66%)
Jun 27, 2005 8.864 8.864 8.794 8.808 2,876 -0.08(-0.94%)
Jun 24, 2005 8.871 8.940 8.760 8.892 8,055 -0.05(-0.54%)
Jun 23, 2005 8.690 8.947 8.669 8.940 12,226 +0.18(+2.06%)
Jun 22, 2005 8.669 8.767 8.669 8.760 7,479 +0.06(+0.64%)
Jun 21, 2005 8.697 8.718 8.673 8.704 14,096 +0.01(+0.08%)
Jun 20, 2005 8.725 8.725 8.655 8.697 4,746 -0.10(-1.11%)
Jun 17, 2005 8.801 8.801 8.725 8.794 3,596 +0.05(+0.56%)
Jun 16, 2005 8.711 8.829 8.621 8.746 15,247 -0.01(-0.08%)
Jun 15, 2005 8.676 8.760 8.669 8.753 8,486 +0.06(+0.64%)
Jun 14, 2005 8.655 8.697 8.621 8.697 6,616 +0.04(+0.48%)
Jun 13, 2005 8.690 8.697 8.621 8.655 11,507 +0.00(+0.00%)
Jun 10, 2005 8.551 8.662 8.488 8.655 15,534 +0.10(+1.14%)
Jun 09, 2005 8.558 8.558 8.558 8.558 287 -0.01(-0.08%)
Jun 08, 2005 8.627 8.704 8.523 8.565 15,678 -0.06(-0.73%)
Jun 07, 2005 8.405 8.690 8.405 8.627 16,973 +0.22(+2.65%)
Jun 06, 2005 8.398 8.405 8.398 8.405 575 +0.03(+0.33%)
Jun 03, 2005 8.405 8.405 8.273 8.377 6,041 +0.00(+0.00%)
Jun 02, 2005 8.134 8.412 8.134 8.377 16,541 +0.21(+2.55%)
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.