$0.77 -0.03 (%) Miller Energy Resources Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MILL historical data

Date Open High Low Close Volume
3/27/20150.810.820.750.77578,918
3/26/20150.780.820.760.801,057,150
3/25/20150.860.860.770.77583,529
3/24/20150.850.860.740.80756,048
3/23/20150.870.890.830.84652,995
3/20/20150.900.950.870.87604,346
3/19/20150.990.990.830.881,340,702
3/18/20151.061.060.971.002,264,438
3/17/20151.081.121.001.06452,283
3/16/20151.151.151.061.08316,485
3/13/20151.251.251.131.16234,449
3/12/20151.251.311.211.28243,465
3/11/20151.401.441.121.22885,988
3/10/20151.441.451.301.37286,710
3/9/20151.701.701.411.42517,799
3/6/20151.761.761.651.65308,832
3/5/20151.831.831.761.76215,124
3/4/20151.791.821.701.79192,722
3/3/20151.671.841.651.75499,889
3/2/20151.691.701.651.68197,717
2/27/20151.761.761.631.69326,250
2/26/20151.781.801.681.71168,077
2/25/20151.641.791.641.78337,275
2/24/20151.751.801.641.67376,306
2/23/20151.751.761.671.71448,096
2/20/20151.981.981.771.79745,374
2/19/20151.902.051.791.99837,352
2/18/20152.092.091.941.97373,385
2/17/20152.102.101.952.05365,042
2/13/20152.032.091.872.071,119,312
2/12/20152.002.001.901.98588,251
2/11/20152.092.091.841.88970,119
2/10/20152.002.151.762.151,558,862
2/9/20151.792.261.752.021,787,858
2/6/20151.751.801.621.761,211,889
2/5/20151.451.731.451.681,682,811
2/4/20151.561.571.381.50779,399
2/3/20151.571.631.451.541,403,882
2/2/20151.231.721.201.494,675,127
1/30/20151.031.231.031.17734,366
1/29/20151.051.070.961.07244,928
1/28/20151.121.151.001.01430,655
1/27/20151.091.121.011.10516,527
1/26/20151.041.090.981.09360,203
1/23/20150.981.030.951.02405,494
1/22/20151.031.030.950.96411,801
1/21/20150.961.020.961.01243,305
1/20/20151.001.030.950.96329,298
1/16/20150.971.020.971.00351,550
1/15/20151.031.070.960.97318,841
1/14/20151.011.060.941.00723,127
1/13/20151.051.081.001.02548,998
1/12/20151.061.061.011.02384,484
1/9/20151.051.071.021.05312,316
1/8/20151.061.101.021.04495,737
1/7/20151.101.121.011.03561,895
1/6/20151.101.121.051.06484,901
1/5/20151.251.251.101.10530,698
1/2/20151.271.271.211.23195,956
12/31/20141.181.261.161.25935,695
12/30/20141.251.281.181.21572,897
12/29/20141.241.291.231.25314,860
12/26/20141.261.301.201.22640,162
12/24/20141.331.331.201.23277,284
12/23/20141.281.341.271.30807,116
12/22/20141.361.361.231.25723,886
12/19/20141.391.401.331.35721,088
12/18/20141.501.501.271.33674,001
12/17/20141.251.441.251.351,194,182
12/16/20141.251.431.201.251,226,222
12/15/20141.271.391.241.24700,250
12/12/20141.531.611.211.241,819,704
12/11/20141.311.451.221.241,334,701
12/10/20141.031.550.991.162,534,392
12/9/20141.281.351.201.352,406,686
12/8/20141.461.571.161.222,607,054
12/5/20141.691.741.571.63880,599
12/4/20141.791.791.651.67728,126
12/3/20141.781.891.691.801,233,100
12/2/20141.691.901.611.622,376,538
12/1/20142.482.481.461.595,466,840
11/28/20142.542.622.282.32582,350
11/26/20143.133.142.923.02483,611
11/25/20143.253.363.143.16341,776
11/24/20143.133.273.123.24312,832
11/21/20143.243.293.083.13314,758
11/20/20143.093.233.073.18285,966
11/19/20143.093.152.973.09514,536
11/18/20143.103.183.033.09480,687
11/17/20143.283.293.093.11317,640
11/14/20143.333.373.223.28194,945
11/13/20143.433.453.233.34421,506
11/12/20143.453.533.423.45211,449
11/11/20143.433.503.313.49229,267
11/10/20143.463.593.333.49373,198
11/7/20143.403.573.283.42488,132
11/6/20143.353.473.263.47171,369
11/5/20143.203.413.143.35274,318
11/4/20143.443.463.143.15545,976
11/3/20143.493.693.463.50263,586
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center