Miller Energy Resources Inc $5.63

up +0.28


24/4/2014 04:15 PM  |  NYSE : MILL  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MILL historical data

Date Open High Low Close Volume
4/23/20145.385.435.345.35245,310
4/22/20145.405.445.325.40471,852
4/21/20145.395.525.395.41517,448
4/17/20145.435.475.235.29363,754
4/16/20145.215.475.165.44468,148
4/15/20145.295.354.965.15499,517
4/14/20145.335.405.245.29242,103
4/11/20145.305.445.235.25365,417
4/10/20145.435.475.245.37471,466
4/9/20145.245.455.095.45384,194
4/8/20145.075.294.995.21567,338
4/7/20145.305.364.865.08992,429
4/4/20145.705.785.275.34726,816
4/3/20145.795.845.655.66264,760
4/2/20145.835.885.575.73433,712
4/1/20145.906.045.695.83363,020
3/31/20145.836.095.785.88686,909
3/28/20145.705.795.605.67254,946
3/27/20145.605.725.505.64318,829
3/26/20145.795.865.625.62312,712
3/25/20145.836.045.675.75711,137
3/24/20145.206.125.205.781,376,230
3/21/20145.655.655.085.201,489,090
3/20/20145.585.645.515.61652,614
3/19/20145.895.905.595.61779,159
3/18/20145.685.995.525.891,001,950
3/17/20146.286.285.665.691,091,380
3/14/20146.476.585.966.21607,761
3/13/20146.566.926.466.50609,165
3/12/20146.787.006.526.67484,868
3/11/20146.987.056.776.79282,521
3/10/20146.997.066.866.95329,924
3/7/20146.977.116.886.99290,288
3/6/20146.837.106.826.94354,845
3/5/20147.007.036.776.82227,044
3/4/20146.747.026.746.99325,356
3/3/20146.937.026.656.68253,012
2/28/20146.917.076.826.94296,282
2/27/20146.507.076.496.89558,545
2/26/20146.446.556.336.49380,531
2/25/20146.866.976.436.47537,502
2/24/20147.097.226.766.88740,298
2/21/20147.437.437.077.12558,371
2/20/20147.107.407.107.40608,976
2/19/20147.157.226.997.07395,400
2/18/20147.057.337.057.20419,226
2/14/20147.207.227.007.03373,274
2/13/20147.207.397.137.18352,032
2/12/20147.317.407.187.24432,947
2/11/20147.207.397.177.31304,633
2/10/20147.247.387.027.20385,275
2/7/20146.917.366.767.27588,190
2/6/20147.167.246.886.90437,103
2/5/20147.547.907.147.161,121,190
2/4/20147.437.527.127.21606,535
2/3/20147.857.997.427.44339,304
1/31/20147.597.987.227.89705,811
1/30/20147.747.807.597.67291,824
1/29/20147.957.967.517.70474,095
1/28/20147.868.117.847.94554,498
1/27/20147.677.947.537.88537,540
1/24/20147.837.867.627.67395,148
1/23/20147.868.067.767.82502,797
1/22/20147.677.937.617.87497,689
1/21/20147.507.697.337.65530,431
1/17/20147.607.647.407.47240,153
1/16/20147.347.887.257.57753,437
1/15/20147.447.537.237.34399,670
1/14/20146.807.486.707.36778,014
1/13/20147.037.156.766.80483,548
1/10/20146.787.096.737.02503,859
1/9/20146.916.956.766.82453,178
1/8/20146.927.096.846.92421,175
1/7/20146.747.036.626.94656,753
1/6/20146.756.976.676.67685,726
1/3/20146.776.926.666.74391,786
1/2/20146.977.126.706.77718,886
12/31/20136.897.196.887.04698,157
12/30/20137.127.236.896.93898,227
12/27/20136.807.196.787.151,103,990
12/26/20137.257.436.886.881,021,460
12/24/20137.167.486.767.251,600,770
12/23/20137.237.607.137.292,199,440
12/20/20137.077.857.017.603,145,000
12/19/20137.857.857.047.071,729,590
12/18/20137.658.047.007.652,384,350
12/17/20138.588.698.198.211,552,950
12/16/20138.858.978.528.601,082,740
12/13/20138.578.898.388.831,173,440
12/12/20138.428.618.108.541,845,950
12/11/20137.508.097.188.061,019,200
12/10/20137.637.937.557.61339,997
12/9/20137.697.927.587.64361,273
12/6/20138.008.227.637.70636,296
12/5/20138.398.408.018.03744,498
12/4/20138.358.458.178.42669,352
12/3/20138.148.558.058.441,167,210
12/2/20138.338.347.878.20857,224
11/29/20138.088.398.088.34515,161
11/27/20137.698.397.668.031,218,040
Trading Center