Miller Energy Resources, Inc. Historical Stock Prices

MILL 
$0.58
*  
0.0141
2.37%
Get MILL Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading MILL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MILL Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-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  0.60  0.616  0.555  0.58 208,836
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
04/27/2015 0.9817 1.0099 0.85 0.8616 569,607
04/24/2015 1 1.03 0.9811 0.9812 478,319
04/23/2015 1.01 1.01 0.9526 0.985 383,793
04/22/2015 1.03 1.03 0.97 0.9807 569,559
04/21/2015 1.08 1.08 1.03 1.04 404,945
04/20/2015 1.05 1.08 1.03 1.07 396,901
04/17/2015 1.08 1.09 1.01 1.02 401,319
04/16/2015 1.11 1.17 1.05 1.08 600,910
04/15/2015 1.03 1.12 1.02 1.11 1,048,297
04/14/2015 0.98 1.08 0.962 1.01 1,052,510
04/13/2015 1.01 1.0194 0.95 0.9541 431,548
04/10/2015 1.03 1.04 0.98 0.9801 404,830
04/09/2015 1 1.07 0.98 0.9923 622,891
04/08/2015 1.08 1.15 0.98 0.9923 1,138,414
04/07/2015 1.02 1.18 0.99 1.07 2,281,328
04/06/2015 0.77 1.04 0.75 0.988 2,073,652
04/02/2015 0.6312 0.7676 0.6312 0.7481 1,061,309
04/01/2015 0.6251 0.67 0.62 0.63 562,012
03/31/2015 0.75 0.7598 0.62 0.6251 1,002,746
03/30/2015 0.8 0.8 0.741 0.7481 369,295
03/27/2015 0.81 0.82 0.75 0.7713 578,918
03/26/2015 0.78 0.82 0.7556 0.8039 1,057,150
03/25/2015 0.86 0.86 0.7701 0.7725 583,529
03/24/2015 0.85 0.864 0.74 0.8 755,648
03/23/2015 0.87 0.889 0.826 0.8368 652,995
03/20/2015 0.9 0.95 0.87 0.872 604,346
03/19/2015 0.99 0.99 0.83 0.8811 1,340,702
03/18/2015 1.06 1.06 0.97 1 2,264,438
03/17/2015 1.08 1.12 1 1.06 452,283
03/16/2015 1.15 1.15 1.06 1.08 316,485
03/13/2015 1.25 1.25 1.13 1.16 234,449
03/12/2015 1.25 1.31 1.205 1.28 243,465
03/11/2015 1.4 1.44 1.115 1.22 885,488
03/10/2015 1.44 1.45 1.3 1.37 286,710
03/09/2015 1.7 1.7 1.405 1.42 517,799
03/06/2015 1.76 1.76 1.65 1.65 308,832
03/05/2015 1.83 1.83 1.76 1.76 215,124
03/04/2015 1.79 1.82 1.7 1.79 192,722
03/03/2015 1.67 1.84 1.65 1.75 499,889
03/02/2015 1.69 1.7 1.65 1.68 197,717
02/27/2015 1.76 1.76 1.63 1.69 326,250
*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?