$0.37 0.00 (%) Miller Energy Resources Inc - NYSE

Jul. 1, 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
6/30/20150.380.390.360.37208,737
6/29/20150.400.400.360.36215,286
6/26/20150.440.440.370.382,349,383
6/25/20150.410.440.410.43233,914
6/24/20150.420.440.400.42190,944
6/23/20150.380.440.370.44478,567
6/22/20150.350.390.350.37415,268
6/19/20150.390.420.350.37721,734
6/18/20150.380.390.370.39547,313
6/17/20150.400.430.360.37790,973
6/16/20150.430.450.400.41311,046
6/15/20150.460.470.430.44305,665
6/12/20150.460.480.430.46192,497
6/11/20150.480.490.430.46237,921
6/10/20150.510.510.420.47585,439
6/9/20150.520.530.480.49381,327
6/8/20150.480.540.470.51436,998
6/5/20150.430.480.400.48727,970
6/4/20150.500.510.370.432,674,104
6/3/20150.550.550.500.51802,543
6/2/20150.560.570.500.54572,929
6/1/20150.590.590.530.54314,307
5/29/20150.560.580.550.56338,980
5/28/20150.590.620.560.58208,836
5/27/20150.590.620.580.59220,188
5/26/20150.580.650.580.62387,452
5/22/20150.640.640.550.57743,176
5/21/20150.580.630.560.62727,233
5/20/20150.550.570.530.57574,241
5/19/20150.580.580.530.53399,327
5/18/20150.580.600.550.58267,506
5/15/20150.600.600.570.57278,521
5/14/20150.590.620.580.60507,271
5/13/20150.580.600.570.58346,382
5/12/20150.600.610.560.57398,764
5/11/20150.550.630.550.59730,309
5/8/20150.590.610.530.56951,965
5/7/20150.590.620.520.56949,290
5/6/20150.700.700.590.591,268,086
5/5/20150.730.730.640.651,180,621
5/4/20150.720.780.670.68842,722
5/1/20150.700.720.620.721,722,984
4/30/20150.850.870.700.732,164,280
4/29/20150.890.980.880.92437,637
4/28/20150.880.950.870.88434,186
4/27/20150.981.010.850.86569,607
4/24/20151.001.030.980.98478,319
4/23/20151.011.010.950.99383,793
4/22/20151.031.030.970.98569,559
4/21/20151.081.081.031.04404,945
4/20/20151.051.081.031.07396,901
4/17/20151.081.091.011.02401,319
4/16/20151.111.171.051.08600,910
4/15/20151.031.121.021.111,053,297
4/14/20150.981.080.961.011,052,510
4/13/20151.011.020.950.95431,548
4/10/20151.031.040.980.98404,830
4/9/20151.001.070.980.99622,891
4/8/20151.081.150.980.991,153,414
4/7/20151.021.180.991.072,281,328
4/6/20150.771.040.750.992,073,752
4/2/20150.630.770.630.751,061,309
4/1/20150.630.670.620.63562,012
3/31/20150.750.760.620.631,002,870
3/30/20150.800.800.740.75369,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!