Quantcast

Miller Industries, Inc. Common Stock Historical Stock Prices

MLR 
$27.33
*  
0.09
0.33%
Get MLR Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading MLR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    MLR Pre-Market
 
 
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 10-SEP-2018 TO 10-DEC-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 27.12 27.51 27.10 27.33 26,718
12/10/2018 27.12 27.51 27.1 27.33 26,718
12/07/2018 27.53 28.28 27.11 27.24 88,005
12/06/2018 27.92 28.045 27.1901 27.6 35,759
12/04/2018 28.85 28.85 28.06 28.11 21,015
12/03/2018 28.17 28.89 28.06 28.74 34,000
11/30/2018 28.19 28.5 28 28.06 56,725
11/29/2018 28.02 28.3999 27.91 28.34 53,690
11/28/2018 27.85 28.29 27.76 27.99 52,125
11/27/2018 28.04 28.45 27.63 27.86 106,925
11/26/2018 28.45 28.45 27.89 28.05 31,374
11/23/2018 27.8 28.23 27.8 28.09 6,335
11/21/2018 27.75 28.28 27.75 27.92 15,886
11/20/2018 27.015 27.85 26.9485 27.78 17,008
11/19/2018 27.39 27.83 26.995 27.6 116,625
11/16/2018 26.99 27.46 26.74 27.4 21,910
11/15/2018 26.79 27.16 26.6426 27.03 55,129
11/14/2018 27.21 27.21 26.77 26.94 9,093
11/13/2018 26.65 27.33 26.475 27 24,524
11/12/2018 26.62 27.14 26.42 26.57 38,815
11/09/2018 26.08 27.0318 26.08 26.61 30,814
11/08/2018 26.97 27.2832 25.82 26.16 131,023
11/07/2018 23.06 23.989 22.8 23.8 45,247
11/06/2018 23.27 23.49 23.08 23.16 21,673
11/05/2018 24.05 24.115 23.22 23.29 14,576
11/02/2018 24.22 24.26 23.95 23.99 11,488
11/01/2018 24.19 24.4 23.92 24.19 17,359
10/31/2018 24.73 24.73 24.02 24.17 25,689
10/30/2018 24.33 24.85 24.33 24.57 9,656
10/29/2018 24.81 24.92 24.04 24.31 14,037
10/26/2018 24.42 24.94 24.33 24.46 16,906
10/25/2018 24.21 24.94 24.0919 24.71 20,224
10/24/2018 25.03 25.03 24.09 24.09 22,001
10/23/2018 25.11 25.48 24.83 25.13 16,510
10/22/2018 24.76 25.67 24.58 25.49 12,468
10/19/2018 24.92 25 24.47 24.69 22,409
10/18/2018 25.92 25.92 25.01 25.01 8,750
10/17/2018 26.06 26.34 25.76 26.03 19,049
10/16/2018 25.81 26.24 25.75 26.12 10,853
10/15/2018 24.81 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
*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