Miller Industries, Inc. Historical Stock Prices

MLR 
$20.25
*  
unch
unch
Get MLR Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading MLR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  20.28  20.365  20  20.25 20,215
01/26/2015 20.16 20.365 20 20.25 20,215
01/23/2015 20.15 20.52 19.89 20.25 24,828
01/22/2015 19.91 20.33 19.67 20.27 22,090
01/21/2015 20.07 20.3 19.67 19.84 18,030
01/20/2015 20.18 20.48 20.09 20.21 20,066
01/16/2015 19.55 20.31 19.4988 20.3 35,209
01/15/2015 20.02 20.02 19.54 19.67 18,565
01/14/2015 19.8 20 19.57 19.98 29,788
01/13/2015 20.01 20.36 19.8001 20.06 10,630
01/12/2015 20.18 20.34 19.55 19.8 20,617
01/09/2015 20.32 20.33 20.06 20.06 17,651
01/08/2015 20.22 20.64 19.8672 20.24 24,900
01/07/2015 20.25 20.39 19.895 20 28,434
01/06/2015 20.3 20.55 20.03 20.06 41,772
01/05/2015 20.29 20.37 20.13 20.3 25,402
01/02/2015 20.99 20.99 20.25 20.36 19,979
12/31/2014 21.23 21.36 20.74 20.79 15,168
12/30/2014 20.95 21.25 20.63 21.09 34,030
12/29/2014 20.45 21.0925 20.38 20.91 30,813
12/26/2014 20.22 20.42 20.17 20.34 14,178
12/24/2014 20.09 20.2 19.96 20.18 9,341
12/23/2014 20.01 20.4 19.8 19.96 32,228
12/22/2014 19.89 19.95 19.66 19.93 34,354
12/19/2014 19.56 19.98 19.56 19.77 39,967
12/18/2014 19.6 19.83 19.38 19.63 35,064
12/17/2014 19.12 19.53 19.01 19.49 47,582
12/16/2014 19.25 19.33 19.11 19.12 34,355
12/15/2014 19.75 19.78 19.3 19.33 27,787
12/12/2014 19.81 19.86 19.58 19.58 24,843
12/11/2014 19.9 20.26 19.9 19.92 31,325
12/10/2014 20.06 20.14 19.75 19.75 52,326
12/09/2014 18.05 20.189 18.04 20.04 124,562
12/08/2014 18.51 18.6 18.1 18.17 12,020
12/05/2014 18.26 18.65 18.26 18.57 15,736
12/04/2014 18.59 18.59 18.19 18.3 11,306
12/03/2014 18.27 18.87 18.27 18.65 15,050
12/02/2014 17.93 18.21 17.9 18.18 19,211
12/01/2014 18 18.01 17.83 17.88 15,250
11/28/2014 18.16 18.23 17.79 17.92 12,824
11/26/2014 18.36 18.4 18.04 18.24 12,440
11/25/2014 18.63 18.7 18.53 18.68 9,469
11/24/2014 18.14 18.67 18.14 18.62 11,646
11/21/2014 18.33 18.51 18.01 18.05 21,485
11/20/2014 17.96 18.24 17.96 18.18 12,522
11/19/2014 18.46 18.46 17.57 17.97 11,789
11/18/2014 18.49 18.77 18.35 18.58 12,183
11/17/2014 18.55 18.65 18.3944 18.49 10,998
11/14/2014 18.84 18.86 18.49 18.49 18,823
11/13/2014 19.1 19.25 18.8 18.9 11,234
11/12/2014 19.33 19.47 19 19.22 25,280
11/11/2014 19.27 19.33 19.02 19.21 18,854
11/10/2014 19.58 19.67 18.92 19.21 24,405
11/07/2014 19.44 19.525 19.17 19.43 14,144
11/06/2014 19.56 19.74 19.36 19.51 20,805
11/05/2014 20.08 20.23 19.42 19.68 16,965
11/04/2014 20.08 20.23 19.9 20.09 46,831
11/03/2014 19.87 20.08 19.82 20.08 37,864
10/31/2014 19.15 19.88 18.84 19.77 38,208
10/30/2014 18.438 18.86 17.79 18.85 43,888
10/29/2014 18.36 18.9 18.12 18.55 21,436
10/28/2014 17.66 18.43 17.66 18.39 30,650
10/27/2014 17.27 17.53 17.09 17.49 14,970
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?