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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2009 7.585 7.647 7.501 7.647 45,175 +0.03(+0.46%)
Nov 27, 2009 7.515 7.710 7.515 7.612 14,828 -0.03(-0.36%)
Nov 25, 2009 7.599 7.647 7.515 7.640 15,775 +0.07(+0.92%)
Nov 24, 2009 7.668 7.668 7.473 7.571 92,709 -0.08(-1.00%)
Nov 23, 2009 7.710 7.717 7.606 7.647 52,096 +0.00(+0.00%)
Nov 20, 2009 7.626 7.647 7.592 7.647 39,455 +0.03(+0.36%)
Nov 19, 2009 7.571 7.647 7.480 7.619 56,944 +0.00(+0.00%)
Nov 18, 2009 7.619 7.647 7.619 7.619 14,640 -0.03(-0.36%)
Nov 17, 2009 7.647 7.682 7.612 7.647 53,996 -0.05(-0.63%)
Nov 16, 2009 7.592 7.779 7.467 7.696 33,615 +0.10(+1.37%)
Nov 13, 2009 7.098 7.640 7.098 7.592 41,770 +0.49(+6.85%)
Nov 12, 2009 7.202 7.258 7.049 7.105 42,583 -0.10(-1.45%)
Nov 11, 2009 7.056 7.314 6.959 7.209 25,008 +0.19(+2.77%)
Nov 10, 2009 7.029 7.543 7.015 7.015 63,778 +0.02(+0.30%)
Nov 09, 2009 6.910 7.042 6.903 6.994 37,669 +0.12(+1.72%)
Nov 06, 2009 6.848 7.175 6.827 6.876 25,067 -0.05(-0.70%)
Nov 05, 2009 6.827 6.980 6.827 6.924 14,503 +0.13(+1.94%)
Nov 04, 2009 6.813 6.952 6.757 6.792 42,327 -0.02(-0.31%)
Nov 03, 2009 6.688 6.938 6.598 6.813 39,858 +0.08(+1.24%)
Nov 02, 2009 6.994 7.230 6.577 6.730 72,135 -0.26(-3.68%)
Oct 30, 2009 6.973 7.084 6.931 6.987 75,790 -0.08(-1.18%)
Oct 29, 2009 6.931 7.223 6.931 7.070 32,511 +0.15(+2.21%)
Oct 28, 2009 6.966 7.042 6.917 6.917 29,303 -0.03(-0.50%)
Oct 27, 2009 6.938 7.049 6.903 6.952 35,933 +0.01(+0.10%)
Oct 26, 2009 6.959 7.230 6.820 6.945 41,576 -0.01(-0.10%)
Oct 23, 2009 7.140 7.168 6.952 6.952 17,216 -0.23(-3.19%)
Oct 22, 2009 7.042 7.258 6.869 7.181 32,456 +0.10(+1.37%)
Oct 21, 2009 7.216 7.341 7.042 7.084 41,612 -0.16(-2.21%)
Oct 20, 2009 7.279 7.341 7.209 7.244 31,451 -0.26(-3.52%)
Oct 19, 2009 7.536 7.856 7.439 7.508 40,152 +0.04(+0.56%)
Oct 16, 2009 7.480 7.612 7.237 7.467 55,523 -0.01(-0.19%)
Oct 15, 2009 7.501 7.661 7.418 7.480 38,000 -0.08(-1.01%)
Oct 14, 2009 7.571 7.640 7.390 7.557 43,674 +0.03(+0.37%)
Oct 13, 2009 7.668 7.745 7.467 7.529 16,035 -0.17(-2.17%)
Oct 12, 2009 7.602 7.717 7.515 7.696 18,299 +0.23(+3.07%)
Oct 09, 2009 7.592 7.717 7.321 7.467 37,168 -0.15(-1.92%)
Oct 08, 2009 7.814 7.835 7.494 7.612 43,473 -0.13(-1.71%)
Oct 07, 2009 7.689 7.779 7.647 7.745 49,766 +0.02(+0.27%)
Oct 06, 2009 7.571 7.821 7.508 7.724 20,527 +0.15(+1.93%)
Oct 05, 2009 7.418 7.592 7.195 7.578 26,557 +0.22(+2.93%)
Oct 02, 2009 7.480 7.529 7.147 7.362 42,574 -0.17(-2.22%)
Oct 01, 2009 7.612 7.647 7.439 7.529 79,388 -0.12(-1.55%)
Sep 30, 2009 7.724 7.814 7.508 7.647 84,054 -0.10(-1.26%)
Sep 29, 2009 7.724 7.800 7.550 7.745 67,791 +0.00(+0.00%)
Sep 28, 2009 7.772 7.793 7.571 7.745 22,328 -0.03(-0.45%)
Sep 25, 2009 7.578 7.821 7.473 7.779 29,963 +0.21(+2.75%)
Sep 24, 2009 7.765 7.765 7.473 7.571 33,204 -0.22(-2.77%)
Sep 23, 2009 8.002 8.023 7.731 7.786 72,650 -0.24(-2.95%)
Sep 22, 2009 8.016 8.078 7.918 8.023 16,137 +0.07(+0.87%)
Sep 21, 2009 7.967 8.134 7.918 7.953 44,559 -0.02(-0.26%)
Sep 18, 2009 7.800 8.030 7.710 7.974 79,694 +0.16(+2.05%)
Sep 17, 2009 7.724 7.814 7.661 7.814 25,848 +0.09(+1.17%)
Sep 16, 2009 7.717 7.800 7.578 7.724 28,995 +0.04(+0.54%)
Sep 15, 2009 7.550 7.835 7.473 7.682 155,637 +0.15(+2.03%)
Sep 14, 2009 7.140 7.564 7.008 7.529 55,137 +0.39(+5.45%)
Sep 11, 2009 7.015 7.209 6.952 7.140 153,896 +0.09(+1.28%)
Sep 10, 2009 6.778 7.084 6.778 7.049 138,730 +0.26(+3.79%)
Sep 09, 2009 6.604 6.883 6.604 6.792 51,504 +0.18(+2.73%)
Sep 08, 2009 6.827 6.896 6.604 6.611 82,450 -0.20(-2.96%)
Sep 04, 2009 6.667 6.834 6.667 6.813 115,739 +0.13(+1.87%)
Sep 03, 2009 6.695 6.806 6.618 6.688 65,095 +0.01(+0.10%)
Sep 02, 2009 6.820 6.834 6.604 6.681 81,250 -0.17(-2.44%)
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.