Miller Energy Resources, Inc. Historical Stock Prices

MILL 
$0.63
*  
0.0049
0.78%
Get MILL Alerts
*Delayed - data as of Apr. 1, 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 31-DEC-2014 TO 31-MAR-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  0.6251  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
02/26/2015 1.78 1.8 1.68 1.71 168,077
02/25/2015 1.64 1.79 1.64 1.78 337,275
02/24/2015 1.75 1.8 1.64 1.67 376,306
02/23/2015 1.75 1.76 1.67 1.71 448,096
02/20/2015 1.98 1.98 1.7722 1.79 745,374
02/19/2015 1.9 2.05 1.79 1.99 837,352
02/18/2015 2.09 2.09 1.94 1.97 373,385
02/17/2015 2.1 2.1 1.95 2.05 352,942
02/13/2015 2.03 2.09 1.87 2.07 1,119,312
02/12/2015 2 2 1.9 1.98 588,251
02/11/2015 2.09 2.09 1.841 1.88 970,119
02/10/2015 2 2.15 1.76 2.15 1,558,862
02/09/2015 1.79 2.26 1.75 2.02 1,787,358
02/06/2015 1.75 1.8 1.6206 1.76 1,211,889
02/05/2015 1.45 1.73 1.45 1.68 1,682,561
02/04/2015 1.56 1.565 1.38 1.5 779,399
02/03/2015 1.57 1.63 1.45 1.54 1,403,882
02/02/2015 1.23 1.72 1.2 1.49 4,675,127
01/30/2015 1.03 1.23 1.03 1.17 734,366
01/29/2015 1.05 1.07 0.9607 1.07 244,928
01/28/2015 1.12 1.15 1 1.01 430,655
01/27/2015 1.09 1.12 1.01 1.1 516,527
01/26/2015 1.04 1.09 0.98 1.09 360,203
01/23/2015 0.98 1.027 0.9521 1.02 405,494
01/22/2015 1.03 1.03 0.95 0.96 411,801
01/21/2015 0.9641 1.02 0.9641 1.01 243,305
01/20/2015 1 1.03 0.95 0.9601 329,298
01/16/2015 0.97 1.02 0.97 1 351,550
01/15/2015 1.03 1.0674 0.955 0.9655 318,841
01/14/2015 1.01 1.06 0.941 1 723,127
01/13/2015 1.05 1.075 1 1.02 548,998
01/12/2015 1.06 1.06 1.01 1.02 384,484
01/09/2015 1.05 1.07 1.02 1.05 312,316
01/08/2015 1.06 1.1 1.02 1.04 495,737
01/07/2015 1.1 1.12 1.01 1.03 561,895
01/06/2015 1.1 1.12 1.05 1.06 484,901
01/05/2015 1.25 1.25 1.1 1.1 530,698
01/02/2015 1.27 1.27 1.21 1.23 195,956
12/31/2014 1.18 1.26 1.16 1.25 935,695
*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?