Historical Stock Price
ETFs Holding ME »    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
11/05/2010 $26.12 $26.33 $26.00 $26.28 3.44M
11/08/2010 $26.12 $26.60 $26.10 $26.54 2.42M
11/09/2010 $26.51 $26.62 $26.40 $26.50 733.50K
11/10/2010 $26.55 $26.72 $26.25 $26.25 14.62M
11/11/2010 $26.25 $26.25 $26.25 $26.25 0
Mariner Energy is an oil and gas exploration, development, and production company. Co. operates in four principal areas, Permian Basin, Gulf Coast, Gulf of Mexico Deepwater and Gulf of Mexico Shelf. At Dec 31 2009, Co. had 1.09 trillion cubic feet of estimated proved reserves, of which approximately 56.0% were onshore (47.0% in the Permian Basin and 8.0% in the Gulf Coast), with the balance offshore (15.0% in the Gulf of Mexico deepwater and 29.0% on the Gulf of Mexico shelf); 53.0% were natural gas; and 47.0% were oil and natural gas liquids. As of that date, approximately 66.0% of Co.'s estimated proved reserves were classified as proved developed.
ME historical stock prices picture
ME (ME) has the following price history information. Looking back at ME historical stock prices for the last five trading days, on November 05, 2010, ME opened at $26.12, traded as high as $26.33 and as low as $26.00, and closed at $26.28. Trading volume was a total of 3.44M shares. On November 08, 2010, ME opened at $26.12, traded as high as $26.60 and as low as $26.10, and closed at $26.54. Trading volume was a total of 2.42M shares. On November 09, 2010, ME opened at $26.51, traded as high as $26.62 and as low as $26.40, and closed at $26.50. Trading volume was a total of 733.50K shares. On November 10, 2010, ME opened at $26.55, traded as high as $26.72 and as low as $26.25, and closed at $26.25. Trading volume was a total of 14.62M shares. On November 11, 2010, ME opened at $26.25, traded as high as $26.25 and as low as $26.25, and closed at $26.25. Trading volume was a total of 0 shares.

ME Historical Stock Prices By Date:

ME historical cagr picture

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

Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 11/11/2010
Start price/share: $14.77
End price/share: $26.25
Dividends collected/share: $0.00
Total return: 77.73%
Average Annual Total Return: 72.74%
Starting investment: $10,000.00
Ending investment: $17,772.57
Years: 1.05
Date Close
11/05/2010$26.28
11/08/2010$26.54
11/09/2010$26.50
11/10/2010$26.25
11/11/2010$26.25
ME is categorized under the Materials sector; below are some other companies in the same sector:

MEA Historical Stock Prices
MEK Historical Stock Prices
MEOH Historical Stock Prices
MER Historical Stock Prices
MERC Historical Stock Prices
METC Historical Stock Prices
MGA Historical Stock Prices
MGG Historical Stock Prices
MGH Historical Stock Prices
MGN Historical Stock Prices

ME 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.