Miller Industries, Inc. Historical Stock Prices

MLR 
$20.91
*  
0.39
1.9%
Get MLR Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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  20.78  20.99  20.43  20.91 14,296
08/28/2015 20.43 20.99 20.43 20.91 14,396
08/27/2015 20.31 20.67 20.28 20.52 21,278
08/26/2015 20.21 20.23 19.78 20.23 15,625
08/25/2015 20.5 20.5 19.59 19.75 28,595
08/24/2015 19.81 20.2378 19.17 19.95 50,376
08/21/2015 20.66 21.21 20.66 21.05 47,198
08/20/2015 20.94 21.3 20.89 21.04 26,550
08/19/2015 20.95 21.28 20.73 21.04 21,226
08/18/2015 21.28 21.28 20.85 21.15 20,501
08/17/2015 21.18 21.43 21 21.36 20,031
08/14/2015 20.78 21.279 20.78 21.2 15,474
08/13/2015 21.22 21.22 20.7101 20.88 13,161
08/12/2015 20.98 21.325 20.71 21.27 29,399
08/11/2015 21.03 21.24 20.71 20.78 31,285
08/10/2015 20.87 21.25 20.6 21.16 25,556
08/07/2015 20.97 20.97 20.485 20.71 43,838
08/06/2015 19.74 21.15 19.71 21.09 80,407
08/05/2015 18.21 18.26 18.05 18.12 25,477
08/04/2015 17.88 18.02 17.605 17.88 25,636
08/03/2015 17.58 17.68 17.335 17.68 32,237
07/31/2015 17.41 17.78 17.28 17.51 70,992
07/30/2015 17.44 17.61 17.24 17.43 24,826
07/29/2015 17.5 17.6106 17.38 17.38 17,178
07/28/2015 17.73 17.73 17 17.33 30,614
07/27/2015 17.58 17.74 17.45 17.57 25,128
07/24/2015 17.96 17.99 17.584 17.63 33,655
07/23/2015 18.13 18.2 17.85 17.87 26,094
07/22/2015 18.4 18.56 18 18.07 16,209
07/21/2015 18.12 18.49 17.88 18.38 33,842
07/20/2015 18.03 18.37 17.86 18.24 47,492
07/17/2015 17.9 18.12 17.67 17.9 74,759
07/16/2015 18.41 18.66 17.77 17.82 102,425
07/15/2015 18.89 18.92 18.35 18.41 27,469
07/14/2015 19.05 19.05 18.66 18.85 29,482
07/13/2015 19.18 19.57 19.01 19.09 37,773
07/10/2015 19.05 19.52 18.88 19.18 51,412
07/09/2015 18.97 19.22 18.86 18.86 20,662
07/08/2015 19.3 19.3 18.66 18.76 40,360
07/07/2015 19.29 19.54 19.01 19.46 27,371
07/06/2015 19.25 19.52 19.1 19.38 29,993
07/02/2015 19.4 19.56 19.34 19.51 28,336
07/01/2015 20.07 20.07 19.31 19.53 25,222
06/30/2015 19.39 19.98 19.39 19.95 21,904
06/29/2015 20.02 20.16 19.29 19.41 55,255
06/26/2015 20.02 20.55 19.93 20.48 74,772
06/25/2015 20 20.42 19.8508 20.02 29,425
06/24/2015 20.12 20.38 19.96 20.01 44,164
06/23/2015 19.82 20.27 19.74 20.23 15,266
06/22/2015 19.7 20.09 19.7 19.98 24,415
06/19/2015 19.97 20.18 19.64 19.65 55,467
06/18/2015 19.9 20.23 19.82 20.02 29,113
06/17/2015 19.92 20.35 19.75 19.91 26,192
06/16/2015 19.8 19.88 19.32 19.86 41,559
06/15/2015 19.84 20.03 19.5317 19.84 29,861
06/12/2015 20.06 20.41 19.86 19.94 25,656
06/11/2015 20.53 20.75 19.91 20.21 40,711
06/10/2015 20.06 20.885 20 20.72 42,202
06/09/2015 20.1 20.275 20.0172 20.12 12,045
06/08/2015 20.53 20.53 20.11 20.12 14,593
06/05/2015 20.2 20.5889 20.01 20.48 23,340
06/04/2015 20.1 20.33 19.99 20.28 24,351
06/03/2015 20.36 20.4799 20.11 20.28 31,276
06/02/2015 20.15 20.48 20.12 20.3 13,097
06/01/2015 20.53 20.558 20 20.2 43,182
05/29/2015 20.62 20.715 20.17 20.51 54,439
05/28/2015 20.86 20.86 20.51 20.68 69,861
*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?