Miller Energy Resources, Inc. Historical Stock Prices

MILL 
$0.301
*  
0.021
7.5%
Get MILL Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MILL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MILL 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 28-APR-2015 TO 28-JUL-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  0.28  0.3283  0.271  0.301 1,053,408
07/28/2015 0.23 0.3 0.22 0.28 1,055,148
07/27/2015 0.2 0.2424 0.2 0.2215 411,616
07/24/2015 0.222 0.2275 0.2 0.2 166,183
07/23/2015 0.21 0.231 0.201 0.2185 344,465
07/22/2015 0.225 0.24 0.2 0.22 486,586
07/21/2015 0.225 0.2429 0.225 0.232 212,402
07/20/2015 0.263 0.2837 0.213 0.232 569,414
07/17/2015 0.28 0.2803 0.25 0.2573 248,181
07/16/2015 0.3 0.32 0.2701 0.29 690,153
07/15/2015 0.28 0.3791 0.26 0.3 4,622,680
07/14/2015 0.347 0.3519 0.1708 0.208 2,930,395
07/13/2015 0.347 0.35 0.347 0.347 150,202
07/10/2015 0.349 0.359 0.3273 0.34 138,774
07/09/2015 0.341 0.36 0.3126 0.336 204,857
07/08/2015 0.36 0.38 0.338 0.34 105,259
07/07/2015 0.36 0.3677 0.33 0.35 181,397
07/06/2015 0.376 0.38 0.3322 0.352 329,717
07/02/2015 0.365 0.399 0.355 0.38 216,631
07/01/2015 0.374 0.394 0.355 0.3689 353,864
06/30/2015 0.3781 0.39 0.3601 0.365 208,737
06/29/2015 0.3998 0.4 0.36 0.3601 215,286
06/26/2015 0.4425 0.4425 0.3725 0.38 2,349,383
06/25/2015 0.409 0.44 0.409 0.4265 233,914
06/24/2015 0.423 0.439 0.4 0.4178 190,944
06/23/2015 0.378 0.44 0.37 0.44 478,567
06/22/2015 0.35 0.39 0.35 0.3711 415,268
06/19/2015 0.385 0.4164 0.35 0.37 721,734
06/18/2015 0.38 0.3909 0.37 0.3866 547,313
06/17/2015 0.4 0.4301 0.3642 0.3745 790,973
06/16/2015 0.43 0.45 0.4034 0.41 311,046
06/15/2015 0.46 0.47 0.43 0.436 305,665
06/12/2015 0.461 0.475 0.4331 0.4554 192,497
06/11/2015 0.475 0.49 0.43 0.4603 237,921
06/10/2015 0.51 0.51 0.4233 0.4695 585,439
06/09/2015 0.5174 0.5277 0.4799 0.4871 381,227
06/08/2015 0.478 0.5386 0.472 0.509 436,998
06/05/2015 0.434 0.48 0.4 0.478 727,970
06/04/2015 0.502 0.51 0.3657 0.4279 2,674,104
06/03/2015 0.549 0.549 0.4966 0.5101 802,543
06/02/2015 0.56 0.57 0.5 0.5374 572,929
06/01/2015 0.59 0.59 0.53 0.5395 314,307
05/29/2015 0.56 0.58 0.55 0.5639 338,980
05/28/2015 0.59 0.616 0.555 0.58 208,836
05/27/2015 0.59 0.62 0.575 0.5941 220,188
05/26/2015 0.58 0.65 0.58 0.62 387,452
05/22/2015 0.6386 0.64 0.55 0.5665 743,176
05/21/2015 0.58 0.63 0.56 0.62 727,153
05/20/2015 0.55 0.57 0.53 0.567 574,241
05/19/2015 0.58 0.58 0.53 0.5338 399,327
05/18/2015 0.58 0.6 0.55 0.5792 267,506
05/15/2015 0.6 0.6 0.57 0.574 278,521
05/14/2015 0.59 0.615 0.5815 0.5952 507,271
05/13/2015 0.58 0.6 0.57 0.5816 346,382
05/12/2015 0.6 0.6095 0.5621 0.569 398,764
05/11/2015 0.55 0.63 0.55 0.5941 730,309
05/08/2015 0.59 0.609 0.5308 0.561 951,965
05/07/2015 0.59 0.62 0.5215 0.56 949,290
05/06/2015 0.7 0.7 0.59 0.5918 1,268,086
05/05/2015 0.73 0.7339 0.64 0.65 1,180,621
05/04/2015 0.72 0.78 0.67 0.6791 842,722
05/01/2015 0.7 0.7201 0.6202 0.7201 1,722,984
04/30/2015 0.85 0.8698 0.7038 0.7251 2,164,280
04/29/2015 0.89 0.98 0.88 0.9234 435,137
04/28/2015 0.88 0.95 0.87 0.8801 434,186
*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?