Miller Industries, Inc. Historical Stock Prices

MLR 
$25.08
*  
0.58
2.37%
Get MLR Alerts
*Delayed - data as of Apr. 1, 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 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.55  25.16  24.48  25.08 41,484
04/01/2015 24.55 25.16 24.48 25.08 41,484
03/31/2015 25.21 25.346 24.5 24.5 106,288
03/30/2015 24.12 25 24.04 24.98 56,874
03/27/2015 24.18 24.29 23.77 24.19 38,876
03/26/2015 23.95 24.5 23.85 24.17 34,289
03/25/2015 24.44 24.441 24.07 24.08 36,849
03/24/2015 24.01 24.5 23.83 24.34 62,930
03/23/2015 24 24.3 23.79 24.06 108,433
03/20/2015 23.97 23.97 23.63 23.76 76,566
03/19/2015 23.5 23.9 23.5 23.81 155,124
03/18/2015 23.08 23.59 22.98 23.5 108,626
03/17/2015 22.85 23.46 22.85 23.08 86,577
03/16/2015 23 23 22.56 22.9 38,267
03/13/2015 22.25 22.96 21.879 22.77 32,604
03/12/2015 21.91 22.2799 21.76 22.24 32,606
03/11/2015 21.61 21.85 21.49 21.78 42,967
03/10/2015 21.59 21.7 21.35 21.61 16,722
03/09/2015 21.18 21.75 21.09 21.7 35,315
03/06/2015 20.99 21.22 20.721 20.89 34,482
03/05/2015 22.45 22.9 20.5 21.01 179,359
03/04/2015 21.82 21.82 21.51 21.51 14,289
03/03/2015 22.39 22.39 21.82 21.86 13,461
03/02/2015 22.16 22.42 22.16 22.42 16,977
02/27/2015 21.98 22.3675 21.94 22.16 23,235
02/26/2015 22.02 22.13 21.79 21.98 14,886
02/25/2015 21.82 22 21.605 21.97 27,966
02/24/2015 21.61 21.99 21.55 21.75 20,610
02/23/2015 21.61 21.61 21.32 21.51 25,026
02/20/2015 21.63 21.96 21.16 21.54 88,779
02/19/2015 21.05 21.77 20.994 21.58 30,050
02/18/2015 21.18 21.5 20.985 21.02 31,339
02/17/2015 21.23 21.37 20.98 21.07 35,222
02/13/2015 21.19 21.27 20.971 21.11 29,418
02/12/2015 21.18 21.3799 21.1 21.19 30,338
02/11/2015 21.02 21.2 20.915 21.16 25,531
02/10/2015 20.6 21.067 20.6 20.95 21,225
02/09/2015 20.92 21.12 20.53 20.74 17,444
02/06/2015 20.79 20.98 20.6001 20.89 25,534
02/05/2015 20.51 20.86 20.401 20.75 32,988
02/04/2015 20.22 20.6 20.22 20.57 31,979
02/03/2015 20.3 20.5 20.3 20.39 25,417
02/02/2015 20.2 20.37 20.11 20.3 24,629
01/30/2015 20.38 20.44 20.05 20.2 45,933
01/29/2015 20 20.64 20 20.59 30,071
01/28/2015 20.18 20.3 19.76 20.05 29,528
01/27/2015 19.95 20.27 19.71 20.14 23,709
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?