Historical Stock Price
ETFs Holding MAM »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/15/2010 $44.78 $44.78 $44.78 $44.78 300
12/16/2010 $44.95 $45.00 $44.92 $45.00 110.40K
12/17/2010 $44.97 $44.97 $44.97 $44.97 700
12/20/2010 $44.98 $45.01 $44.95 $45.01 5.30K
12/21/2010 $44.88 $45.01 $44.88 $44.96 1.30K
Maine & Maritimes is a holding company. Co. maintains investments in a regulated electric transmission and distribution utility and an unregulated utility services company. Co.'s subsidiary, Maine Public Service Co. (MPS), is a regulated electric transmission and distribution utility serving Aroostook County and a portion of Penobscot County in northern Maine. MAM Utility Services Group (MAM USG), another subsidiary of Co., provides utility-related services on projects that MPS could not or would not be required to provide under State and Federal regulations. MAM USG focuses on areas such as transmission infrastructure, utility asset maintenance contracts and other utility-related services.
MAM historical stock prices picture
MAM (MAM) has the following price history information. Looking back at MAM historical stock prices for the last five trading days, on December 15, 2010, MAM opened at $44.78, traded as high as $44.78 and as low as $44.78, and closed at $44.78. Trading volume was a total of 300 shares. On December 16, 2010, MAM opened at $44.95, traded as high as $45.00 and as low as $44.92, and closed at $45.00. Trading volume was a total of 110.40K shares. On December 17, 2010, MAM opened at $44.97, traded as high as $44.97 and as low as $44.97, and closed at $44.97. Trading volume was a total of 700 shares. On December 20, 2010, MAM opened at $44.98, traded as high as $45.01 and as low as $44.95, and closed at $45.01. Trading volume was a total of 5.30K shares. On December 21, 2010, MAM opened at $44.88, traded as high as $45.01 and as low as $44.88, and closed at $44.96. Trading volume was a total of 1.30K shares.

MAM Historical Stock Prices By Date:

MAM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MAM shares, starting with a $10,000 purchase of MAM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/21/2009
End date: 12/21/2010
Start price/share: $34.98
End price/share: $44.96
Starting shares: 285.88
Ending shares: 287.96
Dividends reinvested/share: $0.30
Total return: 29.47%
Average Annual Total Return: 21.36%
Starting investment: $10,000.00
Ending investment: $12,947.25
Years: 1.33
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 12/21/2010
Start price/share: $34.98
End price/share: $44.96
Dividends collected/share: $0.30
Total return: 29.39%
Average Annual Total Return: 21.30%
Starting investment: $10,000.00
Ending investment: $12,938.71
Years: 1.33
Date Close
12/15/2010$44.78
12/16/2010$45.00
12/17/2010$44.97
12/20/2010$45.01
12/21/2010$44.96
MAM is categorized under the Materials sector; below are some other companies in the same sector:

MAO Historical Stock Prices
MAQ Historical Stock Prices
MAS Historical Stock Prices
MASC Historical Stock Prices
MAX Historical Stock Prices
MAY Historical Stock Prices
MBC Historical Stock Prices
MBII Historical Stock Prices
MBLX Historical Stock Prices
MBR Historical Stock Prices

MAM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.