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, 2009 7.258 7.390 6.987 7.035 87,863 -0.22(-3.07%)
Aug 28, 2009 7.015 7.459 7.001 7.258 70,950 +0.27(+3.88%)
Aug 27, 2009 7.049 7.119 6.834 6.987 181,008 -0.03(-0.50%)
Aug 26, 2009 6.813 7.077 6.730 7.022 63,405 +0.23(+3.38%)
Aug 25, 2009 6.688 7.077 6.549 6.792 91,454 +0.14(+2.09%)
Aug 24, 2009 6.764 6.883 6.653 6.653 167,094 -0.10(-1.44%)
Aug 21, 2009 6.883 6.889 6.702 6.750 80,358 -0.01(-0.21%)
Aug 20, 2009 6.500 6.813 6.500 6.764 57,605 +0.28(+4.29%)
Aug 19, 2009 6.417 6.577 6.403 6.486 81,557 +0.00(+0.00%)
Aug 18, 2009 6.618 6.903 6.389 6.486 83,953 -0.10(-1.58%)
Aug 17, 2009 6.521 6.730 6.500 6.591 60,731 -0.03(-0.42%)
Aug 14, 2009 6.688 6.757 6.584 6.618 71,150 -0.06(-0.83%)
Aug 13, 2009 6.549 6.883 6.465 6.674 64,005 +0.13(+1.91%)
Aug 12, 2009 6.319 6.806 6.306 6.549 87,408 +0.28(+4.43%)
Aug 11, 2009 6.347 6.479 6.257 6.271 35,191 -0.06(-0.88%)
Aug 10, 2009 6.319 6.445 6.229 6.326 19,320 +0.01(+0.22%)
Aug 07, 2009 6.333 6.556 6.160 6.312 35,799 +0.03(+0.44%)
Aug 06, 2009 6.215 6.639 6.083 6.285 75,469 +0.27(+4.51%)
Aug 05, 2009 5.937 6.082 5.874 6.014 38,310 +0.03(+0.46%)
Aug 04, 2009 5.944 6.333 5.742 5.986 46,114 +0.01(+0.12%)
Aug 03, 2009 6.201 6.361 5.840 5.979 93,070 -0.16(-2.60%)
Jul 31, 2009 6.417 6.514 6.014 6.139 75,596 -0.28(-4.33%)
Jul 30, 2009 6.646 6.667 6.292 6.417 58,267 -0.14(-2.12%)
Jul 29, 2009 6.598 6.730 6.507 6.556 15,215 -0.08(-1.15%)
Jul 28, 2009 6.702 6.716 6.396 6.632 16,310 -0.10(-1.45%)
Jul 27, 2009 6.514 7.035 6.514 6.730 60,725 +0.19(+2.98%)
Jul 24, 2009 6.563 6.563 6.257 6.535 3,130 -0.01(-0.21%)
Jul 23, 2009 6.229 6.750 6.139 6.549 52,675 +0.30(+4.78%)
Jul 22, 2009 6.403 6.563 6.160 6.250 18,702 -0.18(-2.81%)
Jul 21, 2009 6.187 6.702 6.139 6.431 63,549 +0.30(+4.88%)
Jul 20, 2009 5.944 6.180 5.944 6.132 74,182 +0.10(+1.61%)
Jul 17, 2009 6.007 6.076 5.930 6.034 36,803 +0.02(+0.35%)
Jul 16, 2009 5.951 6.020 5.930 6.014 29,919 +0.03(+0.58%)
Jul 15, 2009 5.923 6.034 5.666 5.979 53,099 +0.09(+1.53%)
Jul 14, 2009 5.854 5.909 5.756 5.888 38,003 +0.04(+0.71%)
Jul 13, 2009 5.798 5.888 5.763 5.847 23,693 -0.03(-0.59%)
Jul 10, 2009 5.659 5.916 5.638 5.881 15,559 +0.18(+3.17%)
Jul 09, 2009 5.791 5.791 5.652 5.701 16,254 -0.06(-0.97%)
Jul 08, 2009 5.645 5.777 5.645 5.756 45,546 +0.13(+2.35%)
Jul 07, 2009 5.805 6.000 5.624 5.624 22,985 -0.16(-2.76%)
Jul 06, 2009 5.652 5.895 5.548 5.784 47,877 +0.15(+2.72%)
Jul 02, 2009 6.076 6.076 5.430 5.631 32,591 -0.47(-7.74%)
Jul 01, 2009 6.146 6.229 5.749 6.104 94,144 -0.01(-0.23%)
Jun 30, 2009 5.652 6.403 5.652 6.118 85,576 +0.52(+9.32%)
Jun 29, 2009 6.166 6.166 5.297 5.596 172,722 -0.52(-8.52%)
Jun 26, 2009 5.874 6.396 5.756 6.118 1,474,973 +0.25(+4.27%)
Jun 25, 2009 5.645 5.902 5.638 5.868 71,686 +0.25(+4.46%)
Jun 24, 2009 5.534 5.652 5.325 5.617 46,179 +0.05(+0.87%)
Jun 23, 2009 5.569 5.582 5.381 5.569 31,635 +0.00(+0.00%)
Jun 22, 2009 5.819 5.819 5.499 5.569 86,397 -0.28(-4.76%)
Jun 19, 2009 5.582 5.930 5.582 5.847 35,821 +0.28(+4.99%)
Jun 18, 2009 6.014 6.069 5.569 5.569 64,169 -0.44(-7.40%)
Jun 17, 2009 5.680 6.069 5.570 6.014 70,770 +0.35(+6.27%)
Jun 16, 2009 5.715 5.715 5.450 5.659 23,446 -0.03(-0.61%)
Jun 15, 2009 5.784 5.791 5.457 5.694 34,578 -0.21(-3.53%)
Jun 12, 2009 6.048 6.146 5.735 5.902 25,204 -0.15(-2.53%)
Jun 11, 2009 5.694 6.055 5.659 6.055 33,841 +0.35(+6.22%)
Jun 10, 2009 5.687 5.701 5.541 5.701 24,594 +0.03(+0.49%)
Jun 09, 2009 5.687 5.701 5.562 5.673 38,981 -0.01(-0.12%)
Jun 08, 2009 5.555 5.735 5.555 5.680 40,972 +0.01(+0.12%)
Jun 05, 2009 5.624 5.826 5.499 5.673 261,525 +0.04(+0.74%)
Jun 04, 2009 5.763 5.770 5.596 5.631 17,879 -0.05(-0.86%)
Jun 03, 2009 5.617 5.763 5.472 5.680 56,961 +0.08(+1.49%)
Jun 02, 2009 5.701 5.701 5.430 5.596 50,973 -0.10(-1.83%)
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.