Miller Energy Resources, Inc. Historical Stock Prices

MILL 
$3.24
*  
0.11
3.51%
Get MILL Alerts
*Delayed - data as of Nov. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.15  3.265  3.1204  3.24 311,932
11/21/2014 3.24 3.29 3.08 3.13 314,758
11/20/2014 3.09 3.23 3.07 3.18 285,966
11/19/2014 3.09 3.145 2.97 3.09 514,536
11/18/2014 3.1 3.18 3.03 3.09 480,687
11/17/2014 3.28 3.29 3.09 3.11 317,640
11/14/2014 3.33 3.37 3.22 3.28 194,945
11/13/2014 3.43 3.45 3.23 3.34 421,506
11/12/2014 3.45 3.53 3.42 3.45 211,449
11/11/2014 3.43 3.5 3.31 3.49 229,267
11/10/2014 3.46 3.59 3.33 3.49 373,198
11/07/2014 3.4 3.5702 3.28 3.42 488,132
11/06/2014 3.35 3.47 3.26 3.47 171,369
11/05/2014 3.2 3.41 3.14 3.35 274,318
11/04/2014 3.44 3.46 3.14 3.15 545,976
11/03/2014 3.49 3.6885 3.46 3.5 263,586
10/31/2014 3.54 3.54 3.33 3.48 370,010
10/30/2014 3.43 3.52 3.32 3.49 222,481
10/29/2014 3.42 3.5 3.27 3.47 493,093
10/28/2014 3.63 3.65 3.37 3.4 431,616
10/27/2014 3.64 3.71 3.51 3.63 202,004
10/24/2014 3.8 3.83 3.65 3.74 147,817
10/23/2014 3.73 3.9 3.61 3.81 181,615
10/22/2014 3.96 4.04 3.63 3.65 256,605
10/21/2014 3.78 3.98 3.78 3.94 280,964
10/20/2014 3.6 3.75 3.56 3.74 277,148
10/17/2014 3.74 3.89 3.52 3.58 325,345
10/16/2014 3.31 3.74 3.29 3.7 727,226
10/15/2014 3.08 3.5 3.03 3.45 998,267
10/14/2014 3.61 3.63 3.08 3.12 1,363,970
10/13/2014 3.84 3.87 3.52 3.58 651,777
10/10/2014 3.85 4.04 3.6901 3.79 529,921
10/09/2014 3.99 4.01 3.74 3.77 586,384
10/08/2014 4.07 4.07 3.72 4.02 843,875
10/07/2014 4.18 4.26 4.05 4.05 447,001
10/06/2014 4.34 4.34 4.13 4.25 477,876
10/03/2014 4.48 4.48 4.27 4.3 204,502
10/02/2014 4.42 4.475 4.23 4.41 452,086
10/01/2014 4.42 4.57 4.28 4.39 613,282
09/30/2014 4.69 4.72 4.37 4.4 585,765
09/29/2014 4.54 4.74 4.5 4.72 317,441
09/26/2014 4.45 4.57 4.42 4.56 295,823
09/25/2014 4.56 4.61 4.43 4.45 454,745
09/24/2014 4.66 4.67 4.33 4.59 494,853
09/23/2014 4.62 4.76 4.6 4.66 441,700
09/22/2014 4.85 4.8699 4.585 4.63 522,464
09/19/2014 5.05 5.06 4.62 4.86 1,334,263
09/18/2014 5.09 5.1 4.85 4.96 635,407
09/17/2014 5.05 5.13 4.93 4.95 586,308
09/16/2014 5 5.11 4.92 5.01 936,192
09/15/2014 4.94 5.13 4.68 4.9 1,356,489
09/12/2014 4.6 4.61 4.27 4.35 350,471
09/11/2014 4.31 4.57 4.23 4.56 402,932
09/10/2014 4.53 4.5302 4.31 4.36 472,099
09/09/2014 4.6 4.63 4.49 4.5 279,835
09/08/2014 4.67 4.72 4.6 4.64 124,857
09/05/2014 4.65 4.76 4.62 4.68 121,347
09/04/2014 4.65 4.87 4.56 4.65 315,769
09/03/2014 4.89 4.92 4.64 4.64 549,803
09/02/2014 5.18 5.18 4.84 4.86 462,287
08/29/2014 5.05 5.2 5 5.18 132,847
08/28/2014 5.14 5.14 5 5.04 145,147
08/27/2014 5.21 5.29 5.07 5.16 248,113
08/26/2014 5.02 5.35 4.93 5.26 668,889
08/25/2014 4.91 4.9912 4.81 4.9 158,239
08/22/2014 4.89 4.94 4.8 4.89 169,039
08/21/2014 5.13 5.15 4.86 4.96 352,514
08/20/2014 4.86 5.11 4.81 5.05 493,066
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
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?