ME: Historical Prices for MARINER ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.79	13.40	12.70	13.33	2,329,100	13.33
24-Nov-09	12.97	12.97	12.61	12.89	1,248,600	12.89
23-Nov-09	13.19	13.57	12.95	13.01	950,400	13.01
20-Nov-09	13.29	13.31	12.82	12.93	1,048,000	12.93
19-Nov-09	13.68	13.75	13.15	13.38	1,776,800	13.38
18-Nov-09	14.00	14.18	13.83	13.90	1,155,600	13.90
17-Nov-09	13.99	14.16	13.82	13.93	1,814,500	13.93
16-Nov-09	13.94	14.14	13.83	14.03	1,308,600	14.03
13-Nov-09	14.04	14.10	13.68	13.78	1,247,300	13.78
12-Nov-09	14.44	14.49	13.94	14.03	1,164,700	14.03
11-Nov-09	14.48	14.69	14.22	14.51	1,233,300	14.51
10-Nov-09	14.02	14.44	14.00	14.37	1,727,200	14.37
9-Nov-09	14.06	14.65	13.92	14.09	1,743,400	14.09
6-Nov-09	12.41	13.50	12.27	13.45	2,806,700	13.45
5-Nov-09	13.18	13.33	12.72	13.20	1,793,000	13.20
4-Nov-09	13.48	13.70	12.85	12.96	1,565,800	12.96
3-Nov-09	12.41	13.31	12.24	13.23	1,634,100	13.23
2-Nov-09	12.81	13.10	12.27	12.57	1,258,700	12.57
30-Oct-09	13.68	13.68	12.33	12.74	2,709,500	12.74
29-Oct-09	13.59	14.00	13.49	13.74	1,633,700	13.74
28-Oct-09	14.65	14.65	13.38	13.41	1,287,600	13.41
27-Oct-09	14.69	14.88	14.38	14.66	1,522,500	14.66
26-Oct-09	14.82	15.30	14.32	14.50	1,223,200	14.50
23-Oct-09	15.45	15.49	14.49	14.77	1,830,200	14.77
22-Oct-09	15.73	15.84	15.06	15.42	1,427,700	15.42
21-Oct-09	15.98	16.66	15.80	15.80	1,760,700	15.80
20-Oct-09	16.00	16.35	15.85	16.09	1,869,900	16.09
19-Oct-09	15.85	16.21	15.53	16.00	717,700	16.00
16-Oct-09	15.69	16.07	15.62	15.84	1,137,600	15.84
15-Oct-09	15.77	15.96	14.98	15.86	1,622,800	15.86
14-Oct-09	15.40	15.52	15.00	15.17	1,270,300	15.17
13-Oct-09	15.23	15.36	14.73	15.20	860,200	15.20
12-Oct-09	15.14	15.50	15.09	15.29	680,500	15.29
9-Oct-09	14.78	15.01	14.65	14.99	955,200	14.99
8-Oct-09	14.34	14.97	14.26	14.78	1,016,800	14.78
7-Oct-09	14.07	14.36	13.99	14.33	588,800	14.33
6-Oct-09	14.17	14.36	13.81	14.06	889,100	14.06
5-Oct-09	13.13	13.99	13.08	13.95	792,400	13.95
2-Oct-09	13.07	13.27	12.51	13.10	1,373,200	13.10
1-Oct-09	14.13	14.13	13.19	13.24	1,287,400	13.24
30-Sep-09	14.29	14.40	13.73	14.18	1,348,600	14.18
29-Sep-09	13.86	14.26	13.74	14.11	798,500	14.11
28-Sep-09	13.94	14.23	13.73	13.96	646,800	13.96
25-Sep-09	13.80	14.26	13.80	13.98	971,500	13.98
24-Sep-09	14.40	14.49	13.78	13.88	1,345,200	13.88
23-Sep-09	15.29	15.34	14.48	14.48	1,520,500	14.48
22-Sep-09	15.02	15.41	15.02	15.19	737,100	15.19
21-Sep-09	14.61	14.96	14.23	14.83	786,500	14.83
18-Sep-09	15.00	15.28	14.32	14.89	1,232,600	14.89
17-Sep-09	14.14	15.07	14.05	14.86	3,201,100	14.86
16-Sep-09	13.87	14.16	13.72	14.10	1,673,500	14.10
15-Sep-09	13.37	14.37	13.37	13.77	2,187,900	13.77
14-Sep-09	13.52	13.74	13.28	13.49	1,131,500	13.49
11-Sep-09	13.89	14.34	13.60	13.70	1,120,600	13.70
10-Sep-09	13.29	13.92	13.22	13.89	1,294,100	13.89
9-Sep-09	12.88	13.34	12.73	13.26	825,300	13.26
8-Sep-09	12.48	12.97	12.48	12.86	973,000	12.86
4-Sep-09	11.82	12.31	11.80	12.28	748,900	12.28
3-Sep-09	11.95	12.09	11.79	11.84	1,310,100	11.84
2-Sep-09	12.18	12.19	11.83	11.93	1,036,100	11.93
1-Sep-09	12.00	12.52	11.88	12.09	1,418,400	12.09
31-Aug-09	12.61	12.68	12.07	12.13	1,791,500	12.13
28-Aug-09	12.80	13.03	12.56	12.96	1,145,700	12.96
27-Aug-09	12.44	12.60	11.96	12.56	918,400	12.56
26-Aug-09	12.69	12.89	12.47	12.53	1,228,500	12.53
25-Aug-09	13.17	13.35	12.75	12.83	661,900	12.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions