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 )

59.20 -0.59 (-0.99%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Apr 30, 2008 8.037 8.106 7.807 7.842 56,141 -0.15(-1.91%)
Apr 29, 2008 8.176 8.203 7.953 7.995 23,381 -0.24(-2.87%)
Apr 28, 2008 7.946 8.294 7.946 8.231 33,371 +0.29(+3.59%)
Apr 25, 2008 7.863 8.037 7.654 7.946 41,018 +0.10(+1.24%)
Apr 24, 2008 7.599 7.925 7.522 7.849 121,115 +0.24(+3.18%)
Apr 23, 2008 7.453 7.807 7.453 7.607 101,628 +0.20(+2.65%)
Apr 22, 2008 7.244 7.647 7.202 7.411 105,295 +0.11(+1.52%)
Apr 21, 2008 7.675 7.675 7.279 7.300 23,446 -0.42(-5.49%)
Apr 18, 2008 7.626 7.752 7.105 7.724 64,872 +0.14(+1.83%)
Apr 17, 2008 7.571 7.835 7.341 7.585 51,724 -0.01(-0.18%)
Apr 16, 2008 7.293 7.633 7.181 7.599 37,282 +0.38(+5.30%)
Apr 15, 2008 7.543 7.550 7.105 7.216 39,529 -0.29(-3.89%)
Apr 14, 2008 7.056 7.557 7.056 7.508 63,506 +0.47(+6.61%)
Apr 11, 2008 7.369 7.432 7.029 7.042 35,097 -0.40(-5.42%)
Apr 10, 2008 7.195 7.550 7.181 7.446 24,597 +0.25(+3.48%)
Apr 09, 2008 7.564 7.564 7.140 7.195 42,721 -0.36(-4.78%)
Apr 08, 2008 7.543 7.724 7.348 7.557 49,913 +0.07(+0.93%)
Apr 07, 2008 7.369 7.633 7.369 7.487 40,412 +0.17(+2.28%)
Apr 04, 2008 7.348 7.460 7.237 7.321 35,241 -0.08(-1.03%)
Apr 03, 2008 7.237 7.606 6.994 7.397 113,347 +0.08(+1.04%)
Apr 02, 2008 7.161 7.432 7.049 7.321 175,631 +0.17(+2.33%)
Apr 01, 2008 6.771 7.223 6.660 7.154 110,902 +0.46(+6.85%)
Mar 31, 2008 6.730 6.889 6.625 6.695 64,297 -0.06(-0.82%)
Mar 28, 2008 7.022 7.105 6.750 6.750 69,619 -0.24(-3.48%)
Mar 27, 2008 6.959 7.209 6.945 6.994 93,065 +0.06(+0.90%)
Mar 26, 2008 6.577 7.327 6.570 6.931 197,639 +0.24(+3.53%)
Mar 25, 2008 6.306 6.848 6.215 6.695 165,562 +0.45(+7.24%)
Mar 24, 2008 6.326 6.326 6.201 6.243 238,059 -0.07(-1.10%)
Mar 21, 2008 6.438 6.549 6.264 6.312 236,908 +0.00(+0.00%)
Mar 20, 2008 6.438 6.549 6.264 6.312 236,908 -0.02(-0.33%)
Mar 19, 2008 6.549 6.618 6.306 6.333 117,519 -0.15(-2.36%)
Mar 18, 2008 6.667 6.709 6.396 6.486 157,795 -0.03(-0.43%)
Mar 17, 2008 6.813 7.084 6.514 6.514 163,692 -0.31(-4.58%)
Mar 14, 2008 7.300 7.432 6.764 6.827 192,029 -0.59(-7.97%)
Mar 13, 2008 7.195 7.473 7.195 7.418 114,786 +0.11(+1.52%)
Mar 12, 2008 7.710 7.887 7.300 7.307 89,613 -0.31(-4.11%)
Mar 11, 2008 7.960 7.960 7.529 7.619 134,780 -0.07(-0.90%)
Mar 10, 2008 7.898 7.925 7.689 7.689 81,990 -0.16(-2.04%)
Mar 07, 2008 7.821 7.925 7.793 7.849 96,374 -0.01(-0.09%)
Mar 06, 2008 8.106 8.127 7.856 7.856 64,441 -0.31(-3.83%)
Mar 05, 2008 8.308 8.342 8.113 8.169 68,756 +0.00(+0.00%)
Mar 04, 2008 8.002 8.203 7.995 8.169 92,202 +0.08(+0.94%)
Mar 03, 2008 8.071 8.120 7.925 8.092 94,216 +0.06(+0.69%)
Feb 29, 2008 8.308 8.329 7.995 8.037 92,778 -0.35(-4.15%)
Feb 28, 2008 8.558 8.572 8.169 8.384 57,680 -0.22(-2.58%)
Feb 27, 2008 8.002 8.648 7.835 8.607 39,700 +0.54(+6.63%)
Feb 26, 2008 7.974 8.238 7.925 8.071 164,124 +0.04(+0.52%)
Feb 25, 2008 8.099 8.127 7.849 8.030 78,106 -0.08(-1.03%)
Feb 22, 2008 8.113 8.210 7.807 8.113 52,646 -0.01(-0.09%)
Feb 21, 2008 8.426 8.565 8.106 8.120 25,603 -0.23(-2.75%)
Feb 20, 2008 8.426 8.426 8.259 8.349 22,583 -0.15(-1.80%)
Feb 19, 2008 8.315 8.669 8.224 8.502 32,652 +0.33(+4.00%)
Feb 18, 2008 8.308 8.308 8.064 8.176 0 +0.00(+0.00%)
Feb 15, 2008 8.308 8.308 8.064 8.176 64,009 -0.17(-2.08%)
Feb 14, 2008 8.683 8.725 8.342 8.349 51,351 -0.33(-3.84%)
Feb 13, 2008 8.495 8.829 8.440 8.683 68,900 +0.31(+3.74%)
Feb 12, 2008 8.926 8.926 8.363 8.370 88,175 -0.53(-5.94%)
Feb 11, 2008 8.794 8.975 8.676 8.899 31,357 +0.11(+1.27%)
Feb 08, 2008 9.003 9.038 8.627 8.787 108,600 -0.22(-2.47%)
Feb 07, 2008 8.933 9.218 8.669 9.010 82,997 +0.03(+0.31%)
Feb 06, 2008 8.523 9.059 8.523 8.982 106,443 +0.33(+3.86%)
Feb 05, 2008 9.038 9.072 8.648 8.648 74,941 -0.56(-6.11%)
Feb 04, 2008 8.878 9.392 8.850 9.211 57,536 +0.32(+3.60%)
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.