Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:15AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Maine & Maritimes Corporation (MAM)

On Nov 25: 37.00   1.80 (5.11%)

MORE ON MAM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 35.00 37.00 35.00 37.00 1,500 37.00 24-Nov-09 36.38 36.38 35.20 35.20 1,200 35.20 23-Nov-09 37.38 37.38 36.88 36.88 400 36.88 20-Nov-09 37.38 37.38 37.38 37.38 100 37.38 19-Nov-09 37.28 37.28 36.42 36.42 400 36.42 18-Nov-09 37.28 37.28 37.28 37.28 200 37.28 17-Nov-09 36.88 37.00 36.88 37.00 700 37.00 16-Nov-09 37.00 37.01 37.00 37.00 300 37.00 13-Nov-09 36.89 36.89 36.89 36.89 0 36.89 12-Nov-09 36.50 36.89 36.02 36.89 4,500 36.89 11-Nov-09 35.95 35.95 35.95 35.95 100 35.95 10-Nov-09 36.00 36.00 36.00 36.00 100 36.00 9-Nov-09 36.00 36.06 36.00 36.06 500 36.06 6-Nov-09 35.00 35.50 35.00 35.50 1,000 35.50 5-Nov-09 35.50 35.50 35.45 35.50 1,000 35.50 4-Nov-09 36.38 36.38 36.38 36.38 100 36.38 3-Nov-09 35.75 36.00 35.50 36.00 400 36.00 2-Nov-09 36.25 36.30 36.25 36.30 800 36.30 30-Oct-09 36.25 36.25 36.25 36.25 300 36.25 29-Oct-09 37.46 37.46 36.25 36.29 2,000 36.29 28-Oct-09 36.99 36.99 36.99 36.99 0 36.99 27-Oct-09 36.49 36.99 36.49 36.99 200 36.99 26-Oct-09 36.99 36.99 36.99 36.99 0 36.99 23-Oct-09 37.00 37.00 36.51 36.99 700 36.99 22-Oct-09 35.75 36.50 35.33 36.50 1,400 36.50 21-Oct-09 35.72 35.89 35.50 35.89 2,100 35.89 20-Oct-09 38.22 38.22 36.22 36.22 800 36.22 19-Oct-09 38.50 38.72 38.50 38.72 400 38.72 16-Oct-09 37.51 38.00 37.04 38.00 600 38.00 15-Oct-09 37.10 38.01 37.10 38.01 900 38.01 14-Oct-09 36.39 37.00 36.24 37.00 2,100 37.00 13-Oct-09 36.39 36.39 36.39 36.39 100 36.39 12-Oct-09 35.94 35.94 35.59 35.66 400 35.66 9-Oct-09 36.19 36.50 36.00 36.44 5,500 36.44 8-Oct-09 36.25 36.60 35.75 36.60 900 36.60 7-Oct-09 38.50 38.50 36.49 36.75 1,400 36.75 6-Oct-09 38.72 38.72 37.72 38.15 3,000 38.15 5-Oct-09 35.49 38.72 34.68 38.72 3,900 38.72 2-Oct-09 35.99 35.99 35.97 35.97 400 35.97 1-Oct-09 34.67 36.15 34.67 35.69 5,000 35.69 30-Sep-09 35.85 35.95 35.50 35.95 800 35.95 29-Sep-09 36.91 36.92 35.42 35.65 4,000 35.65 29-Sep-09 $ 0.05 Dividend 28-Sep-09 36.35 37.24 36.34 37.24 7,000 37.19 25-Sep-09 35.42 36.75 35.42 36.75 4,100 36.70 24-Sep-09 34.64 36.07 34.64 35.75 7,200 35.70 23-Sep-09 35.05 35.95 35.00 35.05 6,000 35.00 22-Sep-09 35.00 36.00 35.00 35.50 11,300 35.45 21-Sep-09 35.69 35.69 34.52 34.52 800 34.47 18-Sep-09 36.25 36.61 35.26 36.15 3,000 36.10 17-Sep-09 37.10 37.20 35.30 36.80 1,200 36.75 16-Sep-09 35.20 36.62 35.20 36.62 1,400 36.57 15-Sep-09 35.16 35.20 35.16 35.20 500 35.15 14-Sep-09 34.16 34.66 34.00 34.66 700 34.61 11-Sep-09 35.04 35.04 34.52 34.66 700 34.61 10-Sep-09 34.80 35.01 34.80 35.01 500 34.96 9-Sep-09 34.55 34.78 34.50 34.54 1,600 34.49 8-Sep-09 34.25 35.20 33.40 34.43 2,800 34.38 4-Sep-09 32.75 33.75 32.75 33.75 1,100 33.70 3-Sep-09 33.00 33.00 33.00 33.00 0 32.96 2-Sep-09 32.79 33.25 32.15 33.00 2,400 32.96 1-Sep-09 33.97 33.97 33.15 33.15 1,800 33.11 31-Aug-09 33.88 34.00 33.50 33.50 3,300 33.46 28-Aug-09 34.21 34.21 34.02 34.02 400 33.97 27-Aug-09 34.52 34.52 34.02 34.02 900 33.97 26-Aug-09 34.05 34.55 34.02 34.02 900 33.97 25-Aug-09 34.25 34.48 34.25 34.48 1,100 34.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions