MOLLER INTL INC Historical Stock Prices

MLER 
$0.017
*  
-0.013
-43.33 %
Get MLER Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading MLER now


Community Rating:
View:    MLER After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

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 N/A  0.021  0.016  0.017 2,142,303
08/03/2015 0.022 0.023 0.02 0.02 861,962
07/31/2015 0.021 0.03 0.02 0.03 2,679,839
07/30/2015 0.025 0.025 0.016 0.02 6,772,542
07/29/2015 0.027 0.027 0.025 0.025 224,183
07/28/2015 0.029 0.03 0.025 0.025 241,280
07/27/2015 0.04 0.046 0.03 0.03 927,669
07/24/2015 0.0365 0.0365 0.03 0.035 534,703
07/23/2015 0.03 0.0375 0.03 0.03 775,844
07/22/2015 0.04 0.04 0.03 0.04 135,554
07/21/2015 0.04 0.04 0.04 0.04 16,721
07/20/2015 0.052 0.052 0.04 0.04 356,686
07/17/2015 0.04 0.042 0.04 0.04 107,700
07/16/2015 0.041 0.05 0.041 0.045 106,797
07/15/2015 0.0365 0.041 0.0365 0.041 93,000
07/14/2015 0.04 0.042 0.035 0.0399 253,574
07/13/2015 0.033 0.042 0.033 0.042 155,300
07/10/2015 0.03 0.046 0.03 0.042 379,098
07/09/2015 0.04 0.046 0.035 0.046 653,626
07/08/2015 0.048 0.048 0.0291 0.035 983,867
07/07/2015 0.0465 0.05 0.043 0.0479 95,878
07/06/2015 0.0659 0.0659 0.042 0.0449 377,089
07/02/2015 0.0549 0.0549 0.049 0.0549 15,898
07/01/2015 0.0569 0.0569 0.051 0.051 30,300
06/30/2015 0.06 0.06 0.055 0.055 108,729
06/29/2015 0.061 0.064 0.06 0.06 175,625
06/26/2015 0.06 0.0649 0.06 0.06 125,299
06/25/2015 0.0551 0.06 0.0551 0.06 92,177
06/24/2015 0.06 0.06 0.0551 0.0551 30,000
06/23/2015 0.064 0.064 0.0552 0.058 41,485
06/22/2015 0.06 0.063 0.055 0.063 226,513
06/19/2015 0.066 0.066 0.055 0.062 71,640
06/18/2015 0.055 0.057 0.055 0.057 48,850
06/17/2015 0.0498 0.053 0.0476 0.0529 56,300
06/16/2015 0.0483 0.052 0.0483 0.051 149,459
06/15/2015 0.05 0.052 0.0499 0.052 108,200
06/12/2015 0.05 0.05 0.0475 0.0475 52,000
06/11/2015 0.051 0.051 0.0451 0.0491 121,359
06/10/2015 0.05 0.051 0.05 0.051 149,130
06/09/2015 0.055 0.055 0.05 0.05 292,866
06/08/2015 0.068 0.068 0.056 0.056 61,419
06/05/2015 0.0549 0.065 0.0549 0.06 396,828
06/04/2015 0.0525 0.0599 0.0525 0.0525 38,097
06/03/2015 0.063 0.0639 0.05 0.05 502,245
06/02/2015 0.0355 0.0719 0.028 0.0599 550,431
06/01/2015 0.0395 0.0395 0.0265 0.0303 1,071,461
05/29/2015 0.055 0.057 0.0311 0.04 2,442,635
05/28/2015 0.0665 0.068 0.0515 0.0569 694,828
05/27/2015 0.0795 0.0825 0.0465 0.0665 927,738
05/26/2015 0.119 0.119 0.08 0.084 1,262,932
05/22/2015 0.0755 0.12 0.066 0.1199 1,366,265
05/21/2015 0.07 0.07 0.054 0.065 597,024
05/20/2015 0.042 0.061 0.041 0.061 540,117
05/19/2015 0.0395 0.045 0.034 0.041 682,280
05/18/2015 0.035 0.035 0.025 0.0313 446,109
05/15/2015 0.0197 0.03 0.0197 0.0209 525,342
05/14/2015 0.0194 0.0199 0.019 0.019 212,400
05/13/2015 0.0185 0.0199 0.0185 0.0185 233,969
05/12/2015 0.02 0.02 0.0179 0.0187 146,704
05/11/2015 0.018 0.0245 0.018 0.0197 134,910
05/08/2015 0.018 0.018 0.0178 0.018 994,019
05/07/2015 0.0161 0.018 0.016 0.018 586,740
05/06/2015 0.017 0.0198 0.0161 0.0164 1,150,400
05/05/2015 0.0245 0.025 0.0148 0.016 1,520,019
05/04/2015 0.018 0.018 0.0161 0.0172 702,486
*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?