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 )

59.27 +0.12 (+0.20%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 22, 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 (%)
Oct 29, 2010 9.204 9.513 9.204 9.436 23,675 +0.16(+1.74%)
Oct 28, 2010 9.576 9.576 9.253 9.274 28,798 -0.18(-1.93%)
Oct 27, 2010 9.716 9.716 9.443 9.457 36,735 -0.16(-1.68%)
Oct 25, 2010 9.562 9.702 9.513 9.618 18,126 +0.13(+1.33%)
Oct 22, 2010 9.793 9.793 9.218 9.492 50,144 -0.25(-2.52%)
Oct 21, 2010 9.989 9.989 9.499 9.737 43,094 -0.29(-2.87%)
Oct 20, 2010 9.863 10.05 9.765 10.02 17,145 +0.25(+2.58%)
Oct 19, 2010 9.891 10.12 9.695 9.772 54,255 -0.39(-3.80%)
Oct 18, 2010 9.996 10.16 9.989 10.16 29,682 +0.14(+1.40%)
Oct 15, 2010 10.20 10.21 9.944 10.02 41,290 -0.11(-1.11%)
Oct 14, 2010 10.12 10.20 9.877 10.13 103,799 +0.06(+0.63%)
Oct 13, 2010 9.954 10.09 9.926 10.07 154,104 +0.07(+0.70%)
Oct 12, 2010 9.891 10.02 9.793 9.996 57,784 +0.01(+0.14%)
Oct 11, 2010 9.814 10.01 9.807 9.982 35,681 +0.11(+1.06%)
Oct 08, 2010 9.877 9.975 9.639 9.877 30,053 +0.21(+2.18%)
Oct 07, 2010 9.702 9.814 9.583 9.667 285 -0.02(-0.22%)
Oct 06, 2010 9.569 9.769 9.569 9.688 32,823 +0.04(+0.36%)
Oct 05, 2010 9.274 9.688 9.197 9.653 42,672 +0.50(+5.44%)
Oct 04, 2010 9.604 9.604 9.127 9.155 22,670 -0.37(-3.90%)
Oct 01, 2010 9.527 9.569 9.197 9.527 28,878 +0.04(+0.44%)
Sep 30, 2010 9.366 9.555 9.323 9.485 31,371 +0.22(+2.34%)
Sep 29, 2010 9.295 9.345 9.050 9.267 53,770 -0.06(-0.68%)
Sep 28, 2010 9.688 9.688 9.190 9.330 64,489 -0.31(-3.20%)
Sep 27, 2010 9.737 9.737 9.541 9.639 28,230 -0.08(-0.79%)
Sep 24, 2010 9.197 9.716 9.169 9.716 59,645 +0.67(+7.36%)
Sep 23, 2010 9.113 9.260 9.015 9.050 554 -0.20(-2.12%)
Sep 22, 2010 9.569 9.583 9.120 9.246 39,139 -0.38(-3.93%)
Sep 21, 2010 9.723 9.821 9.604 9.625 43,726 -0.11(-1.15%)
Sep 20, 2010 9.401 9.744 9.218 9.737 41,929 +0.38(+4.04%)
Sep 17, 2010 9.359 9.562 9.197 9.359 74,460 -0.43(-4.44%)
Sep 15, 2010 9.597 10.05 9.520 9.793 57,426 +0.20(+2.05%)
Sep 14, 2010 9.436 9.737 9.373 9.597 79,149 +0.13(+1.41%)
Sep 13, 2010 9.176 9.499 8.973 9.464 55,044 +0.45(+4.98%)
Sep 10, 2010 9.106 9.253 8.910 9.015 53,419 -0.07(-0.77%)
Sep 09, 2010 9.359 9.359 9.064 9.085 42,644 -0.12(-1.29%)
Sep 08, 2010 9.239 9.352 9.106 9.204 80,071 -0.03(-0.30%)
Sep 07, 2010 9.436 9.471 9.176 9.232 455 -0.32(-3.30%)
Sep 03, 2010 9.457 9.590 9.120 9.548 79,107 +0.20(+2.18%)
Sep 02, 2010 9.337 9.387 9.043 9.345 225 -0.06(-0.60%)
Sep 01, 2010 8.763 9.401 8.693 9.401 131,350 +0.76(+8.85%)
Aug 31, 2010 8.636 8.636 8.307 8.636 142 +0.13(+1.48%)
Aug 30, 2010 8.728 8.861 8.440 8.510 52,021 -0.27(-3.11%)
Aug 27, 2010 8.784 8.805 8.279 8.784 82,591 +0.32(+3.81%)
Aug 26, 2010 8.826 8.903 8.440 8.461 318 -0.28(-3.21%)
Aug 25, 2010 8.356 8.763 7.999 8.742 315 +0.36(+4.26%)
Aug 24, 2010 8.552 8.552 8.356 8.384 1,281 -0.25(-2.84%)
Aug 23, 2010 8.868 8.896 8.601 8.629 75,883 -0.23(-2.61%)
Aug 20, 2010 8.749 8.882 8.503 8.861 80,924 +0.06(+0.64%)
Aug 19, 2010 9.099 9.113 8.643 8.805 1,101 -0.35(-3.83%)
Aug 18, 2010 9.127 9.176 8.763 9.155 4,878 +0.05(+0.54%)
Aug 17, 2010 9.190 9.260 9.022 9.106 760 -0.01(-0.15%)
Aug 16, 2010 9.155 9.239 8.987 9.120 155,950 -0.04(-0.46%)
Aug 13, 2010 9.162 9.401 9.134 9.162 74,099 -0.30(-3.19%)
Aug 12, 2010 9.352 9.541 9.148 9.464 189 -0.01(-0.15%)
Aug 11, 2010 9.975 9.982 9.457 9.478 1,379 -0.67(-6.63%)
Aug 10, 2010 10.32 10.32 10.03 10.15 108,795 -0.23(-2.23%)
Aug 09, 2010 9.926 10.41 9.891 10.38 82,039 +0.51(+5.18%)
Aug 06, 2010 9.870 9.884 9.099 9.870 124,716 +0.58(+6.26%)
Aug 05, 2010 9.849 9.933 9.092 9.288 82,556 +0.02(+0.23%)
Aug 04, 2010 9.786 10.05 9.225 9.267 74,236 -0.55(-5.64%)
Aug 03, 2010 9.895 10.07 9.723 9.821 57,100 -0.11(-1.06%)
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.