MEE: Historical Prices for MASSEY ENERGY CO

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	36.68	37.96	36.55	37.59	2,585,000	37.59
25-Nov-09	38.41	38.99	37.64	38.99	2,718,600	38.99
24-Nov-09	38.00	38.19	37.03	37.99	3,180,100	37.99
23-Nov-09	38.94	39.65	37.57	37.83	4,921,100	37.83
20-Nov-09	37.49	38.01	36.47	37.99	4,155,800	37.99
19-Nov-09	38.78	38.88	37.03	38.03	5,979,500	38.03
18-Nov-09	40.54	41.14	38.68	39.53	10,442,500	39.53
17-Nov-09	38.00	40.41	37.79	40.39	6,200,000	40.39
16-Nov-09	36.90	38.40	36.67	38.22	6,553,400	38.22
13-Nov-09	35.77	36.70	35.29	36.03	4,090,900	36.03
12-Nov-09	36.12	36.98	35.56	35.96	7,663,800	35.96
11-Nov-09	35.88	37.13	35.71	36.28	6,126,800	36.28
10-Nov-09	34.00	35.42	33.70	35.15	5,369,900	35.15
9-Nov-09	33.52	34.58	33.50	34.05	4,419,000	34.05
6-Nov-09	32.11	33.68	31.96	32.76	3,315,900	32.76
5-Nov-09	31.65	32.91	31.60	32.83	3,854,700	32.83
4-Nov-09	31.32	32.28	31.08	31.22	5,632,500	31.22
3-Nov-09	28.87	31.02	28.59	30.47	4,974,200	30.47
2-Nov-09	29.46	30.12	28.51	29.36	5,248,400	29.36
30-Oct-09	30.40	30.70	28.64	29.09	5,368,000	29.09
29-Oct-09	29.52	30.96	29.50	30.54	5,347,500	30.54
28-Oct-09	29.83	29.97	28.26	28.66	12,681,900	28.66
27-Oct-09	31.31	32.23	30.62	31.31	6,047,300	31.31
26-Oct-09	31.99	32.99	30.97	31.12	3,613,800	31.12
23-Oct-09	33.00	33.42	31.44	31.64	3,145,600	31.64
22-Oct-09	32.99	33.04	31.84	32.72	3,758,000	32.72
21-Oct-09	32.62	34.29	32.62	33.18	4,650,400	33.18
20-Oct-09	34.17	34.63	32.27	33.10	4,985,800	33.10
19-Oct-09	33.35	34.11	32.90	33.67	3,425,000	33.67
16-Oct-09	32.92	33.50	32.42	33.24	3,766,200	33.24
15-Oct-09	32.01	33.63	32.01	33.37	3,983,400	33.37
14-Oct-09	32.23	32.78	32.09	32.59	3,785,600	32.59
13-Oct-09	32.04	32.04	30.88	31.55	3,517,400	31.55
12-Oct-09	32.12	32.56	31.57	32.04	3,259,400	32.04
9-Oct-09	31.09	31.57	30.65	31.39	2,922,400	31.39
8-Oct-09	31.22	31.73	30.91	31.39	5,123,100	31.39
7-Oct-09	29.70	30.64	29.60	30.57	4,149,200	30.57
6-Oct-09	29.19	30.00	29.01	29.77	6,188,400	29.77
5-Oct-09	27.00	28.53	26.99	28.36	5,156,900	28.36
2-Oct-09	25.72	26.95	25.52	26.73	5,180,400	26.73
1-Oct-09	27.79	28.09	26.48	26.60	5,784,900	26.60
30-Sep-09	28.83	29.09	27.75	27.89	5,222,300	27.89
29-Sep-09	28.66	29.25	28.20	28.45	3,228,800	28.45
28-Sep-09	28.05	28.95	27.85	28.73	3,006,400	28.73
25-Sep-09	28.30	28.95	27.50	28.05	6,360,200	28.05
24-Sep-09	30.75	30.89	28.59	29.18	6,192,300	29.18
23-Sep-09	32.36	32.36	30.40	30.64	6,594,700	30.64
22-Sep-09	32.05	33.45	32.05	33.18	4,241,500	33.18
21-Sep-09	30.44	31.64	30.00	31.41	2,716,900	31.41
18-Sep-09	31.45	31.88	30.88	31.41	3,217,800	31.41
17-Sep-09	32.48	32.73	31.18	31.45	3,919,700	31.45
16-Sep-09	32.55	33.51	32.38	32.74	5,203,300	32.74
15-Sep-09	31.09	32.36	30.93	31.96	4,144,000	31.96
14-Sep-09	29.40	30.93	29.13	30.85	4,314,000	30.85
14-Sep-09	$ 0.06 Dividend
11-Sep-09	30.28	31.50	29.34	29.99	5,955,800	29.93
10-Sep-09	29.36	30.04	28.46	29.98	3,628,500	29.92
9-Sep-09	28.99	29.64	28.38	29.29	3,827,200	29.23
8-Sep-09	28.37	29.06	28.27	28.86	3,084,100	28.80
4-Sep-09	26.96	27.63	26.42	27.57	2,670,200	27.51
3-Sep-09	26.38	27.09	26.28	26.83	3,621,700	26.78
2-Sep-09	26.44	26.67	25.86	26.03	4,545,300	25.98
1-Sep-09	27.52	28.71	26.57	26.66	6,870,400	26.61
31-Aug-09	27.59	27.78	26.74	27.08	4,152,700	27.03
28-Aug-09	28.43	28.80	27.81	28.43	3,862,800	28.37
27-Aug-09	28.84	28.87	26.85	27.90	6,858,200	27.84
26-Aug-09	28.92	29.76	28.48	28.87	3,632,600	28.81
* 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