Miller Industries, Inc. Historical Stock Prices

MLR 
$17.76
*  
0.22
1.22%
Get MLR Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  18.04  18.21  17.75  17.76 7,286
09/17/2014 18.04 18.21 17.75 17.76 7,286
09/16/2014 17.92 18.2199 17.551 17.98 20,596
09/15/2014 18.66 18.79 17.945 18.01 18,018
09/12/2014 18.95 19.02 18.6572 18.74 14,643
09/11/2014 18.7 19.02 18.7 19.02 11,160
09/10/2014 18.82 19 18.77 18.98 10,741
09/09/2014 18.91 18.93 18.77 18.84 13,658
09/08/2014 19.09 19.3 18.86 19.02 37,281
09/05/2014 19.13 19.36 19.12 19.22 24,531
09/04/2014 19.12 19.45 19.09 19.23 38,276
09/03/2014 19.14 19.28 18.94 19.15 40,890
09/02/2014 19.05 19.12 18.88 18.99 61,308
08/29/2014 18.9 19.04 18.9 18.92 21,384
08/28/2014 18.82 18.97 18.73 18.89 19,864
08/27/2014 19.08 19.09 18.88 18.97 13,724
08/26/2014 18.97 19.1499 18.812 19.08 21,386
08/25/2014 19.12 19.27 18.79 18.86 5,525
08/22/2014 19.27 19.38 18.925 19.06 11,518
08/21/2014 19.27 19.41 18.92 19.22 16,460
08/20/2014 19.37 19.47 19.16 19.33 10,007
08/19/2014 19.57 19.86 19.43 19.48 23,811
08/18/2014 19.49 19.72 19.13 19.46 19,994
08/15/2014 19.71 19.86 19.17 19.39 19,862
08/14/2014 19.17 19.63 19.16 19.48 22,744
08/13/2014 19.19 19.54 19.11 19.25 24,180
08/12/2014 19.35 19.7 18.98 19.2 20,176
08/11/2014 19.36 19.68 19.25 19.39 28,033
08/08/2014 18.85 19.46 18.65 19.23 20,327
08/07/2014 19.19 19.51 18.72 18.89 32,478
08/06/2014 19.04 19.41 18.71 19.17 13,685
08/05/2014 19 19.3 18.65 18.82 12,658
08/04/2014 18.85 19.07 18.52 19.02 16,912
08/01/2014 19.28 19.38 18.85 19 22,234
07/31/2014 19.87 20.01 19.08 19.19 23,119
07/30/2014 20.18 20.2 19.82 20.02 19,640
07/29/2014 20.11 20.38 19.76 19.96 26,452
07/28/2014 19.93 20.26 19.71 20 23,374
07/25/2014 19.76 20.0799 19.74 19.84 13,468
07/24/2014 20.42 20.49 19.86 20 25,610
07/23/2014 20.26 20.5 20.03 20.28 18,912
07/22/2014 19.99 20.44 19.96 20.15 17,971
07/21/2014 19.88 20.26 19.8 19.93 21,699
07/18/2014 19.38 20.37 19.38 20.07 27,444
07/17/2014 19.75 19.94 19.4 19.48 25,494
07/16/2014 19.97 20.35 19.755 19.89 23,307
07/15/2014 20.39 20.49 19.69 19.82 127,624
07/14/2014 20.41 20.5 20.25 20.34 24,279
07/11/2014 20.01 20.39 19.8 20.11 26,260
07/10/2014 19.92 20.15 19.61 20.02 18,829
07/09/2014 20.57 20.615 20.226 20.31 16,345
07/08/2014 20.58 20.58 20.06 20.41 20,692
07/07/2014 21.42 21.42 20.63 20.76 14,582
07/03/2014 20.87 21.44 20.78 21.43 11,234
07/02/2014 20.78 20.96 20.73 20.74 10,305
07/01/2014 20.74 21 20.59 20.78 31,662
06/30/2014 20.5 20.67 20.38 20.58 15,556
06/27/2014 20.18 20.66 19.781 20.48 77,749
06/26/2014 20.36 20.48 20.115 20.34 20,489
06/25/2014 19.57 20.4 19.45 20.35 27,364
06/24/2014 19.95 20.24 19.63 19.68 25,151
06/23/2014 20.06 20.06 19.83 19.89 15,151
06/20/2014 20.11 20.2 19.98 20.02 45,893
06/19/2014 20.21 20.39 19.81 20.05 19,413
06/18/2014 19.81 20.38 19.78 20.09 39,864
06/17/2014 19.97 20.22 19.88 19.92 24,479
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?