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 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: 1 Year, From 01-APR-2014 TO 01-APR-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
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
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
12/30/2014 1.25 1.28 1.18 1.21 572,897
12/29/2014 1.24 1.29 1.23 1.25 314,860
12/26/2014 1.26 1.3 1.2 1.22 640,162
12/24/2014 1.33 1.33 1.204 1.23 277,284
12/23/2014 1.28 1.335 1.27 1.3 807,116
12/22/2014 1.36 1.36 1.23 1.25 723,886
12/19/2014 1.39 1.4 1.33 1.35 721,088
12/18/2014 1.5 1.5 1.27 1.33 674,001
12/17/2014 1.25 1.44 1.25 1.35 1,188,450
12/16/2014 1.25 1.43 1.2 1.25 1,226,222
12/15/2014 1.27 1.39 1.24 1.24 700,250
12/12/2014 1.53 1.61 1.21 1.24 1,819,704
12/11/2014 1.31 1.45 1.22 1.24 1,334,701
12/10/2014 1.03 1.545 0.99 1.16 2,534,042
12/09/2014 1.28 1.35 1.2 1.35 2,406,686
12/08/2014 1.46 1.57 1.16 1.22 2,607,054
12/05/2014 1.69 1.74 1.57 1.63 880,599
12/04/2014 1.79 1.79 1.65 1.67 728,126
12/03/2014 1.78 1.89 1.69 1.8 1,233,100
12/02/2014 1.69 1.9 1.61 1.62 2,376,538
12/01/2014 2.48 2.48 1.455 1.59 5,466,340
11/28/2014 2.54 2.62 2.28 2.32 582,350
11/26/2014 3.13 3.14 2.922 3.02 483,611
11/25/2014 3.25 3.36 3.14 3.16 341,776
11/24/2014 3.13 3.265 3.1204 3.24 312,832
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
*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?