MIR: Historical Prices for MIRANT CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.17	14.34	14.07	14.25	991,700	14.25
24-Nov-09	14.13	14.27	14.04	14.20	1,041,600	14.20
23-Nov-09	14.14	14.32	14.07	14.15	1,039,300	14.15
20-Nov-09	14.00	14.08	13.85	13.94	965,100	13.94
19-Nov-09	14.51	14.53	13.93	13.99	2,607,800	13.99
18-Nov-09	14.55	14.72	14.46	14.57	1,390,800	14.57
17-Nov-09	14.79	14.79	14.31	14.66	1,422,000	14.66
16-Nov-09	14.79	15.14	14.78	14.83	1,916,000	14.83
13-Nov-09	14.77	14.84	14.57	14.77	1,530,700	14.77
12-Nov-09	14.99	15.06	14.60	14.77	1,782,700	14.77
11-Nov-09	14.92	15.01	14.77	14.97	1,478,800	14.97
10-Nov-09	14.59	15.19	14.57	14.87	4,473,000	14.87
9-Nov-09	14.50	14.99	14.34	14.54	1,962,800	14.54
6-Nov-09	14.41	14.65	13.98	14.15	3,564,500	14.15
5-Nov-09	14.35	14.83	14.12	14.71	2,978,900	14.71
4-Nov-09	14.12	14.62	14.11	14.17	1,499,800	14.17
3-Nov-09	13.86	14.13	13.68	14.11	1,679,100	14.11
2-Nov-09	14.11	14.12	13.65	13.99	2,195,500	13.99
30-Oct-09	14.69	14.72	13.88	13.98	4,427,200	13.98
29-Oct-09	14.77	15.14	14.58	14.62	2,627,000	14.62
28-Oct-09	15.24	15.24	14.61	14.70	2,027,100	14.70
27-Oct-09	15.49	15.56	15.15	15.31	908,600	15.31
26-Oct-09	15.88	16.17	15.29	15.48	975,200	15.48
23-Oct-09	16.06	16.19	15.58	15.85	1,338,900	15.85
22-Oct-09	16.13	16.22	15.64	16.08	1,624,400	16.08
21-Oct-09	15.97	16.47	15.88	16.12	1,922,900	16.12
20-Oct-09	16.49	16.49	15.77	15.96	1,491,400	15.96
19-Oct-09	16.24	16.48	16.05	16.45	735,400	16.45
16-Oct-09	16.31	16.47	16.14	16.28	772,800	16.28
15-Oct-09	16.17	16.48	16.10	16.46	1,519,600	16.46
14-Oct-09	16.34	16.65	16.17	16.28	1,776,100	16.28
13-Oct-09	16.20	16.29	16.04	16.18	686,600	16.18
12-Oct-09	16.33	16.56	16.22	16.32	1,118,900	16.32
9-Oct-09	16.46	16.46	16.08	16.14	1,123,400	16.14
8-Oct-09	16.14	16.49	16.02	16.37	1,893,800	16.37
7-Oct-09	16.05	16.15	15.86	16.12	1,040,500	16.12
6-Oct-09	16.76	16.76	15.98	16.13	1,969,600	16.13
5-Oct-09	15.96	16.69	15.74	16.59	2,361,700	16.59
2-Oct-09	15.68	15.88	15.26	15.75	1,603,200	15.75
1-Oct-09	16.27	16.27	15.75	15.84	1,788,600	15.84
30-Sep-09	16.76	16.76	16.19	16.43	1,932,100	16.43
29-Sep-09	15.90	16.64	15.83	16.63	1,991,500	16.63
28-Sep-09	15.74	15.88	15.53	15.87	1,257,500	15.87
25-Sep-09	15.74	15.80	15.53	15.61	1,334,500	15.61
24-Sep-09	15.95	16.08	15.55	15.85	1,829,200	15.85
23-Sep-09	16.41	16.50	15.92	16.18	1,852,700	16.18
22-Sep-09	16.51	16.64	16.41	16.47	1,386,400	16.47
21-Sep-09	16.28	16.50	16.05	16.44	1,132,000	16.44
18-Sep-09	16.49	16.80	16.20	16.53	1,384,300	16.53
17-Sep-09	16.95	17.10	16.00	16.50	2,204,000	16.50
16-Sep-09	17.48	17.48	16.71	16.99	3,590,700	16.99
15-Sep-09	17.75	18.05	17.53	17.99	1,257,800	17.99
14-Sep-09	17.30	17.79	17.14	17.71	911,400	17.71
11-Sep-09	16.62	17.56	16.58	17.32	2,938,500	17.32
10-Sep-09	16.33	16.80	16.20	16.70	938,100	16.70
9-Sep-09	16.20	16.64	16.14	16.36	927,200	16.36
8-Sep-09	16.32	16.46	16.11	16.15	970,700	16.15
4-Sep-09	16.48	16.48	15.82	16.11	916,700	16.11
3-Sep-09	16.04	16.15	15.80	15.96	769,000	15.96
2-Sep-09	16.35	16.35	15.97	16.05	1,335,300	16.05
1-Sep-09	16.71	17.13	16.28	16.34	1,295,300	16.34
31-Aug-09	17.34	17.34	16.75	16.85	1,536,800	16.85
28-Aug-09	17.32	17.41	17.12	17.40	845,200	17.40
27-Aug-09	17.14	17.41	17.02	17.27	900,000	17.27
26-Aug-09	17.11	17.50	16.84	17.18	1,164,600	17.18
25-Aug-09	17.32	17.38	16.87	16.96	1,274,400	16.96
* 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