Miller Energy Resources, Inc. Historical Stock Prices

MILL 
$4.82
*  
0.04
0.82%
Get MILL Alerts
*Delayed - data as of Aug. 20, 2014 10:34 ET  -  Find a broker to begin trading MILL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MILL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:34  4.87  4.89  4.81  4.82 35,122
08/19/2014 4.82 4.88 4.8 4.86 98,117
08/18/2014 4.85 4.89 4.76 4.8 226,586
08/15/2014 4.82 4.87 4.685 4.78 284,188
08/14/2014 4.95 4.9902 4.7399 4.75 212,538
08/13/2014 4.89 4.995 4.84 4.92 210,238
08/12/2014 5.07 5.13 4.77 4.85 572,509
08/11/2014 4.93 5.16 4.93 5.1 321,021
08/08/2014 4.74 5.01 4.74 4.92 284,587
08/07/2014 4.79 4.83 4.7 4.74 148,690
08/06/2014 4.71 4.935 4.7 4.77 140,963
08/05/2014 4.92 4.97 4.7 4.74 221,904
08/04/2014 4.8 4.98 4.71 4.96 255,435
08/01/2014 4.89 4.9 4.62 4.69 703,832
07/31/2014 4.94 5.03 4.86 4.89 315,632
07/30/2014 5.04 5.07 4.93 5 301,731
07/29/2014 4.95 5.05 4.89 5.01 265,226
07/28/2014 5.2 5.22 4.965 4.99 432,386
07/25/2014 5.37 5.39 5.16 5.17 275,382
07/24/2014 5.24 5.93 5.238 5.42 590,553
07/23/2014 4.9 5.25 4.85 5.24 500,447
07/22/2014 4.8 4.9 4.72 4.86 321,840
07/21/2014 4.85 4.85 4.71 4.78 296,629
07/18/2014 4.7 4.9 4.66 4.87 479,729
07/17/2014 4.85 4.999 4.71 4.72 827,290
07/16/2014 5.29 5.36 4.75 4.95 1,473,557
07/15/2014 5.8 5.8 5.28 5.4 833,587
07/14/2014 5.65 5.81 5.55 5.79 346,340
07/11/2014 5.68 5.7 5.54 5.61 259,359
07/10/2014 5.7 5.78 5.601 5.68 339,031
07/09/2014 5.93 6.04 5.75 5.81 270,103
07/08/2014 6.08 6.12 5.81 5.93 339,892
07/07/2014 6.41 6.44 6.034 6.07 406,033
07/03/2014 6.19 6.47 6.11 6.4 504,535
07/02/2014 6.26 6.3499 6.06 6.21 385,967
07/01/2014 6.45 6.6049 6.16 6.24 929,105
06/30/2014 5.82 6.43 5.75 6.4 2,927,168
06/27/2014 5.4 5.5 5.36 5.47 383,877
06/26/2014 5.6 5.601 5.42 5.43 246,600
06/25/2014 5.54 5.72 5.49 5.52 310,356
06/24/2014 5.56 5.75 5.52 5.64 699,324
06/23/2014 5.3 5.74 5.3 5.51 745,306
06/20/2014 5.13 5.2777 5.08 5.25 273,873
06/19/2014 5.08 5.15 5.031 5.08 160,289
06/18/2014 5.1 5.24 5.04 5.08 206,268
06/17/2014 5.06 5.233 5.05 5.11 274,399
06/16/2014 5.09 5.13 4.99 5.07 262,198
06/13/2014 5.09 5.15 4.94 5.11 410,550
06/12/2014 5.13 5.24 5.025 5.06 212,990
06/11/2014 5.09 5.22 5.05 5.17 181,020
06/10/2014 5.17 5.17 4.97 5.06 234,073
06/09/2014 5.2 5.29 5.08 5.19 193,962
06/06/2014 5.12 5.27 5.1 5.22 154,801
06/05/2014 4.96 5.174 4.95 5.06 204,440
06/04/2014 5.15 5.15 4.9 4.96 363,734
06/03/2014 5.21 5.38 5.05 5.15 423,197
06/02/2014 5.46 5.47 5.18 5.19 383,374
05/30/2014 5.45 5.5 5.24 5.44 341,349
05/29/2014 5.28 5.44 5.1 5.43 372,234
05/28/2014 5.18 5.28 5.1 5.25 272,067
05/27/2014 5.06 5.28 5 5.23 268,496
05/23/2014 5.1 5.15 4.95 5.03 255,955
05/22/2014 5.04 5.23 5.04 5.08 245,321
05/21/2014 4.98 5.11 4.98 5.07 222,848
05/20/2014 5.07 5.12 4.91 4.99 296,951
05/19/2014 4.99 5.19 4.93 5.12 434,711
05/16/2014 5.1 5.22 4.92 4.99 516,529
05/15/2014 4.93 5.23 4.85 5.03 822,211
05/14/2014 4.71 4.87 4.69 4.74 279,806
05/13/2014 4.76 4.966 4.7 4.71 472,581
05/12/2014 4.58 4.76 4.554 4.75 267,079
05/09/2014 4.45 4.57 4.43 4.53 273,583
05/08/2014 4.48 4.56 4.4 4.47 520,029
05/07/2014 4.5 4.59 4.3999 4.53 186,644
05/06/2014 4.59 4.69 4.5 4.5 277,352
05/05/2014 4.55 4.63 4.43 4.61 415,072
05/02/2014 4.62 4.735 4.56 4.57 423,387
05/01/2014 4.84 4.84 4.58 4.62 528,887
04/30/2014 4.76 4.91 4.43 4.82 1,188,358
04/29/2014 5.22 5.26 4.79 4.79 796,553
04/28/2014 5.36 5.375 5.075 5.16 429,426
04/25/2014 5.64 5.64 5.27 5.34 271,941
04/24/2014 5.38 5.75 5.32 5.63 465,656
04/23/2014 5.38 5.43 5.34 5.35 245,310
04/22/2014 5.4 5.44 5.32 5.4 471,852
04/21/2014 5.39 5.52 5.39 5.41 517,448
04/17/2014 5.43 5.4699 5.23 5.29 363,754
04/16/2014 5.21 5.47 5.16 5.44 468,148
04/15/2014 5.29 5.35 4.96 5.15 499,517
04/14/2014 5.33 5.4 5.24 5.29 242,103
04/11/2014 5.3 5.44 5.23 5.25 365,417
04/10/2014 5.43 5.47 5.235 5.37 471,466
04/09/2014 5.24 5.45 5.09 5.45 384,194
04/08/2014 5.07 5.29 4.9915 5.21 567,338
04/07/2014 5.3 5.36 4.86 5.08 992,429
04/04/2014 5.7 5.78 5.265 5.34 726,816
04/03/2014 5.79 5.84 5.65 5.66 264,760
04/02/2014 5.83 5.88 5.57 5.73 433,712
04/01/2014 5.9 6.04 5.69 5.83 363,020
03/31/2014 5.83 6.09 5.78 5.88 686,909
03/28/2014 5.7 5.79 5.595 5.67 254,946
03/27/2014 5.6 5.72 5.5 5.64 318,829
03/26/2014 5.79 5.855 5.62 5.62 312,712
03/25/2014 5.83 6.04 5.67 5.75 711,137
03/24/2014 5.2 6.12 5.2 5.78 1,376,230
03/21/2014 5.65 5.65 5.08 5.2 1,489,094
03/20/2014 5.58 5.64 5.51 5.61 652,614
03/19/2014 5.89 5.9 5.59 5.61 779,159
03/18/2014 5.68 5.99 5.52 5.89 1,001,952
03/17/2014 6.28 6.28 5.66 5.69 1,091,381
03/14/2014 6.47 6.58 5.96 6.21 607,761
03/13/2014 6.56 6.92 6.46 6.5 609,165
03/12/2014 6.78 7 6.52 6.67 481,468
03/11/2014 6.98 7.05 6.77 6.79 282,521
03/10/2014 6.99 7.06 6.86 6.95 329,924
03/07/2014 6.97 7.11 6.88 6.99 290,288
03/06/2014 6.83 7.1 6.82 6.94 354,845
03/05/2014 7 7.03 6.77 6.82 227,044
03/04/2014 6.74 7.02 6.74 6.99 325,356
03/03/2014 6.93 7.02 6.65 6.68 253,012
02/28/2014 6.91 7.074 6.822 6.94 291,582
02/27/2014 6.5 7.07 6.49 6.89 558,545
02/26/2014 6.44 6.55 6.33 6.49 380,531
02/25/2014 6.86 6.97 6.43 6.47 537,402
02/24/2014 7.09 7.216 6.76 6.88 740,298
02/21/2014 7.43 7.43 7.07 7.12 558,371
02/20/2014 7.1 7.4 7.1 7.4 608,976
02/19/2014 7.15 7.22 6.99 7.07 395,400
02/18/2014 7.05 7.33 7.05 7.2 419,226
02/14/2014 7.2 7.216 7 7.03 373,274
02/13/2014 7.2 7.39 7.13 7.18 352,032
02/12/2014 7.31 7.4 7.18 7.24 432,947
02/11/2014 7.2 7.39 7.17 7.31 304,633
02/10/2014 7.24 7.38 7.02 7.2 385,275
02/07/2014 6.91 7.36 6.76 7.27 588,190
02/06/2014 7.16 7.24 6.88 6.9 437,103
02/05/2014 7.54 7.9 7.14 7.16 1,121,188
02/04/2014 7.43 7.52 7.12 7.21 606,535
02/03/2014 7.85 7.99 7.42 7.44 339,304
01/31/2014 7.59 7.98 7.22 7.89 705,811
01/30/2014 7.74 7.795 7.5868 7.67 291,824
01/29/2014 7.95 7.96 7.5098 7.7 474,095
01/28/2014 7.86 8.1099 7.84 7.94 554,498
01/27/2014 7.67 7.94 7.53 7.88 537,540
01/24/2014 7.83 7.86 7.6209 7.67 395,148
01/23/2014 7.86 8.06 7.76 7.82 502,797
01/22/2014 7.67 7.929 7.61 7.87 497,689
01/21/2014 7.5 7.69 7.33 7.65 530,431
01/17/2014 7.6 7.64 7.4 7.47 240,153
01/16/2014 7.34 7.88 7.25 7.57 753,437
01/15/2014 7.44 7.53 7.23 7.34 399,670
01/14/2014 6.8 7.48 6.7 7.36 778,014
01/13/2014 7.03 7.15 6.76 6.8 483,548
01/10/2014 6.78 7.091 6.73 7.02 503,859
01/09/2014 6.91 6.95 6.755 6.82 453,178
01/08/2014 6.92 7.09 6.84 6.92 421,175
01/07/2014 6.74 7.0262 6.62 6.94 656,753
01/06/2014 6.75 6.97 6.665 6.67 685,726
01/03/2014 6.77 6.9196 6.66 6.74 391,786
01/02/2014 6.97 7.12 6.7 6.77 718,886
12/31/2013 6.89 7.19 6.88 7.04 698,157
12/30/2013 7.12 7.23 6.8899 6.93 898,227
12/27/2013 6.8 7.19 6.781 7.15 1,103,988
12/26/2013 7.25 7.43 6.88 6.88 1,021,458
12/24/2013 7.16 7.48 6.76 7.25 1,600,772
12/23/2013 7.23 7.6 7.13 7.29 2,199,438
12/20/2013 7.07 7.85 7.01 7.6 3,144,999
12/19/2013 7.68 7.85 7.04 7.07 1,729,588
12/18/2013 7.65 8.04 7 7.65 2,384,349
12/17/2013 8.58 8.69 8.1901 8.21 1,551,453
12/16/2013 8.85 8.97 8.521 8.6 1,082,735
12/13/2013 8.57 8.89 8.38 8.83 1,173,444
12/12/2013 8.42 8.61 8.1 8.54 1,845,951
12/11/2013 7.5 8.09 7.18 8.06 1,019,201
12/10/2013 7.63 7.93 7.55 7.61 338,997
12/09/2013 7.69 7.915 7.58 7.64 361,273
12/06/2013 8 8.22 7.63 7.7 636,296
12/05/2013 8.39 8.401 8.01 8.03 744,498
12/04/2013 8.35 8.45 8.17 8.42 669,352
12/03/2013 8.14 8.55 8.05 8.44 1,167,206
12/02/2013 8.33 8.34 7.87 8.2 857,224
11/29/2013 8.08 8.39 8.08 8.34 515,161
11/27/2013 7.69 8.39 7.66 8.03 1,218,040
11/26/2013 7.55 7.79 7.55 7.72 748,623
11/25/2013 7.26 7.78 7.21 7.55 1,316,204
11/22/2013 6.48 7.24 6.48 7.08 880,032
11/21/2013 6.1 6.95 6.1 6.47 1,165,816
11/20/2013 6 6.12 5.96 6.08 487,927
11/19/2013 6.06 6.16 5.99 6 523,499
11/18/2013 6.19 6.25 6.05 6.13 383,385
11/15/2013 6.16 6.23 6.05 6.18 256,734
11/14/2013 6.19 6.275 6.1 6.18 247,094
11/13/2013 6.07 6.279 6.04 6.18 319,416
11/12/2013 6.1 6.27 6.01 6.11 625,717
11/11/2013 5.95 6.38 5.87 6.2 714,213
11/08/2013 5.69 6.33 5.69 5.91 733,062
11/07/2013 5.89 5.97 5.46 5.69 1,072,438
11/06/2013 6.02 6.26 5.84 5.85 784,424
11/05/2013 6.43 6.46 5.891 6.02 602,629
11/04/2013 6.4 6.59 6.26 6.43 455,856
11/01/2013 6.64 6.7699 6.34 6.41 562,739
10/31/2013 6.6 6.965 6.25 6.76 986,655
10/30/2013 7.14 7.16 6.55 6.62 617,670
10/29/2013 7.37 7.385 7.035 7.14 727,647
10/28/2013 7.86 7.86 6.64 6.91 1,356,871
10/25/2013 8.11 8.15 7.65 7.89 447,486
10/24/2013 8.22 8.26 7.95 8.08 416,984
10/23/2013 8.14 8.23 7.9 8.22 370,121
10/22/2013 8.27 8.32 7.93 8.2 415,243
10/21/2013 8.25 8.37 8.17 8.19 364,054
10/18/2013 8.18 8.35 8.03 8.24 405,887
10/17/2013 8.19 8.22 8 8.09 396,958
10/16/2013 7.96 8.25 7.84 8.16 415,878
10/15/2013 7.97 8.02 7.76 7.89 342,356
10/14/2013 7.91 8.07 7.83 7.98 321,382
10/11/2013 7.86 8.1 7.85 7.92 408,022
10/10/2013 7.87 8.11 7.75 7.87 665,397
10/09/2013 7.86 7.96 7.55 7.78 581,199
10/08/2013 8.19 8.23 7.78 7.86 571,979
10/07/2013 8.28 8.3 7.911 8.12 853,211
10/04/2013 8.03 8.44 7.97 8.39 981,686
10/03/2013 7.88 8.07 7.77 8 1,237,782
10/02/2013 7.38 7.98 7.32 7.86 1,101,195
10/01/2013 7.25 7.48 7.25 7.39 614,034
09/30/2013 7.11 7.28 7.06 7.26 389,378
09/27/2013 7.3 7.3 7.1 7.21 428,358
09/26/2013 7.04 7.21 6.9533 7.16 195,323
09/25/2013 7 7.13 6.93 7.11 365,421
09/24/2013 6.99 7.24 6.75 7.02 780,006
09/23/2013 6.62 7.07 6.62 6.95 446,190
09/20/2013 6.69 6.77 6.6 6.66 393,925
09/19/2013 6.61 6.79 6.57 6.65 262,754
09/18/2013 6.78 6.89 6.42 6.63 567,113
09/17/2013 6.32 6.78 6.3 6.76 726,661
09/16/2013 6.82 6.85 6.1 6.3 1,341,519
09/13/2013 6.97 6.99 6.72 6.85 492,492
09/12/2013 6.9 7.03 6.84 6.91 313,990
09/11/2013 7.04 7.15 6.89 6.91 329,568
09/10/2013 6.92 7.07 6.71 7.06 713,045
09/09/2013 7.15 7.19 6.84 6.9 654,936
09/06/2013 7.22 7.38 7.04 7.07 547,780
09/05/2013 7 7.29 6.87 7.22 964,322
09/04/2013 6.86 6.97 6.69 6.95 941,537
09/03/2013 6.36 6.9 6.3 6.86 1,695,481
08/30/2013 5.77 6.29 5.74 6.26 977,699
08/29/2013 5.85 5.89 5.64 5.75 252,556
08/28/2013 5.69 5.92 5.66 5.82 304,825
08/27/2013 5.75 5.79 5.65 5.69 415,333
08/26/2013 5.83 5.92 5.74 5.82 402,561
08/23/2013 5.74 5.82 5.6101 5.77 326,395
08/22/2013 5.53 5.8 5.53 5.76 466,577
08/21/2013 5.6 5.68 5.51 5.53 302,780
08/20/2013 5.28 5.75 5.28 5.63 907,666
08/19/2013 5.25 5.34 5.21 5.27 320,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?