$0.57 -0.05 (%) Miller Energy Resources Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center