Quantcast

Miller Industries, Inc. Common Stock Historical Stock Prices

MLR 
$25.74
*  
0.92
3.71%
Get MLR Alerts
*Delayed - data as of Oct. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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 25.18 25.93 24.81 25.74 18,407
10/12/2018 25.92 26 24.7 24.82 31,492
10/11/2018 26.32 26.3592 25.47 25.5 20,589
10/10/2018 27.255 27.255 26.26 26.37 20,918
10/09/2018 27.03 27.38 26.6324 27.07 13,273
10/08/2018 27.08 27.38 26.81 27.01 17,649
10/05/2018 27.17 27.28 26.95 27.06 7,318
10/04/2018 27.58 27.58 26.87 27.17 20,337
10/03/2018 27.41 27.68 27.22 27.63 9,773
10/02/2018 26.85 27.25 26.84 27.23 15,912
10/01/2018 26.95 26.99 26.6559 26.98 17,622
09/28/2018 26.75 26.95 26.7 26.9 10,195
09/27/2018 26.7 26.85 26.5 26.85 12,396
09/26/2018 26.55 26.75 26.55 26.65 9,998
09/25/2018 26.45 26.7 26.35 26.6 11,975
09/24/2018 26.4 26.625 26 26.2 11,790
09/21/2018 26.65 27.3 26.05 26.45 84,132
09/20/2018 26.6 26.939 26.6 26.7 11,124
09/19/2018 26.95 26.95 26.45 26.45 11,776
09/18/2018 27 27.15 26.55 26.85 16,267
09/17/2018 27.3 27.3 26.75 26.95 35,388
09/14/2018 26.45 27.35 26.4 27.25 22,907
09/13/2018 26.9 26.9 26.15 26.4 61,818
09/12/2018 27.35 27.4 26.65 26.75 12,986
09/11/2018 27.45 27.55 27.25 27.35 13,384
09/10/2018 27.7 28 27.4 27.5 11,676
09/07/2018 27.1 27.75 27.05 27.7 7,707
09/06/2018 28.05 28.05 27.85 28 6,770
09/05/2018 27.75 28.15 27.2 28 14,371
09/04/2018 28.75 28.75 27.7 27.7 13,241
08/31/2018 28.9 29.2 28.505 28.8 16,176
08/30/2018 28.75 29.3 28.75 29 9,365
08/29/2018 28.65 29.05 28.65 28.85 6,317
08/28/2018 28.6 28.9 28.5 28.6 8,292
08/27/2018 29.1 29.1 28.425 28.45 56,326
08/24/2018 28.5 29.2 28.5 28.9 12,607
08/23/2018 28.55 28.6 28 28.5 18,517
08/22/2018 28.65 28.85 28.25 28.5 15,700
08/21/2018 28.3 28.8 28.2 28.55 20,022
08/20/2018 27.7 28.45 27.7 28.2 13,772
08/17/2018 27.6 28.05 27.6 27.6 24,088
08/16/2018 28.15 28.693 27.25 27.6 12,076
08/15/2018 27.4 27.8 27.4 27.75 9,597
08/14/2018 27.85 28.15 27.45 27.6 26,701
08/13/2018 28.4 28.4 27.5 27.95 14,318
08/10/2018 28.75 29.4 27.85 28.1 31,221
08/09/2018 26.3 29 26.3 28.85 71,379
08/08/2018 25.4 25.95 25.35 25.95 60,333
08/07/2018 25.7 25.95 25.4 25.6 9,735
08/06/2018 25.725 25.9 25.5 25.7 6,971
08/03/2018 26.05 26.2 25.55 25.6 11,701
08/02/2018 25.7 26.2 25.6 26 9,672
08/01/2018 26.1 26.3 25.45 25.75 11,613
07/31/2018 25.7 26.4 25.7 26.05 12,162
07/30/2018 25.65 25.95 25.55 25.55 7,962
07/27/2018 25.6 25.75 25.1 25.2 27,506
07/26/2018 25.25 25.95 25.25 25.6 12,361
07/25/2018 25.35 25.5 25.1 25.3 11,812
07/24/2018 25.6 25.7 25.3 25.5 11,147
07/23/2018 25.5 25.55 25.4 25.45 18,315
07/20/2018 25.9 25.95 25.45 25.55 30,540
07/19/2018 25.95 26.05 25.6 25.9 14,877
07/18/2018 26.1 26.25 25.9 25.95 14,648
07/17/2018 26.4 26.5 26.05 26.15 11,165
07/16/2018 26.25 26.35 26.1 26.3 16,033
07/13/2018 26.15 26.4 26.15 26.3 11,097
07/12/2018 25.65 26.2 25.6 26.15 18,575
*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?

Smart Portfolio