Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-May-23 09:24:17 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP home page...

     Prev Section TOC    Company Info for MCG    Fundamental Next Section
Listing Code MCG
Listing Name MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
GICS Sector Media
Company Listing ASX listed company as at Fri Mar 20 00:24:44 EST 2009
ISIN Name MACQUARIE COMMUNICA.
ISIN Security STAPLED SECURITIES
ISIN Code AU000000MCG1


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for MCG .. Wednesday 8th July 2009

MCG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Mar 20 00:24:44 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company MCG
DATE 2009-06-26 2009-05-29 2009-04-24 2009-03-27 2009-02-20 ###
SHARE PRICE ### 2.41 ### 1.52 ### ###
MARKET CAP 1611449745.45 ### ### 830306309.5 ### ###
DIVIDEND YIELD 9.49 11.61825726 ### ### 32.3699422 ###
Price to Earnings (PE) Price/EPS 0 0 0 0 0 0
Earnings/Share (EPS) -1.6183 -1.6183 -0.2 -0.2 -0.2 -0.2
EARNINGS YIELD% 0 0 0 0 0 0
DEBT EQUITY 0 0 0 0 0 0
Net Tangible Assets (NTA) ### ### ### ### ### ###
DIV COVER 0 0 0 0 0 0
SHARE PRICE NTA 0 0 0 0 0 0
CVGI
FRANK
DIVPS 28 28 28 28 28 28
52 WK HI LAST% ### 56.01659751 ### 219.0789474 ### 472.3404255
52 WK LO LAST% ### 69.29460581 ### 51.31578947 ### 21.27659574
ALLORDS DIVYIELD 5.48 5.47 ### ### ### 6.87
DIV YIELD ALLORDS DIV YIELD ### ### 6.885388128 ### 25.2999422 ###
ALLORDS PE 9.84 ### 9.82 ### 8.8 ###
PE ALLORDSPE 0 0 0 0 0 0
EARNINGS YIELD BOND RATE 0 0 0 0 0 0
DIV YIELD BONDRATE ### ### 8.790388128 ### 28.2099422 ###
10 YEAR BOND YIELD 5.85 5.27 ### ### ### ###
AUD 0.8 0.8021 0.7074 ### 0.6388 0.6456
ISSUED SHARES 546,254,151 546,254,151 546,254,151 546,254,151 ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 5.22 5.71 5.71 ### ###
LOWEST 0.755 0.755 0.755 0.755 0.755
DIVIDEND DATE EX 2008-12-23 2008-12-23 2008-12-23 2008-12-23 2008-12-23
DIVIDEND DATE PAY ### ### ### ### ###
DIVIDEND AMOUNT ### ### ### ### ###
DIVIDEND FRANKING 0 0 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High 0 ### 4.76 4.76 5.22 5.22
Year Low 0 0.755 0.755 0.755 0.755 0.755
Net Profit Margin% 0 0 0 0 0 0
Operating Margin% 0 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0 0
No. Employees 0 0 0 0 0 0
52Week High 0 0 0 0 0 0
52Week Low 0 0 0 0 0 0

     Prev Section Fundamental    News for MCG    Options Next Section

Score Company MCG for Ownership
CtrLinksDateNewsScore
1 an >2009-07-24  2025-05-16 23:47 GMT, Price
Closed at $2.99 		1
Price range $0.74 -> $6.93, for Dates 2002-Aug-13 Tue -> 2009-Jul-08 Wed
 
2< an 2009-07-24  2019-06-10 13:34 GMT, Delisted
DeListed Company 		0
following completion of the scheme of arrangments between the Group and Canada Pension Plan Investment Board.
 

     Prev Section News    Options owned by MCG    Warrants Next Section
No OPTIONS for company (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP.
     Prev Section Options    Warrants owned by MCG    Charting Next Section
No Warrants for company (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.74 4,780 0.4
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for MCG

     Prev Section Weekly    Format Enhanced Daily Prices for MCG    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.6183
2009-Jul-24 Fri ### ### ### ### 0 -1.8
2009-Jul-23 Thu ### ### ### ### 0 -1.8
2009-Jul-22 Wed ### ### ### ### 0 -1.8
2009-Jul-21 Tue ### ### ### ### 0 -1.8
2009-Jul-20 Mon ### ### ### ### 0 -1.8
2009-Jul-17 Fri ### ### ### ### 0 -1.8
2009-Jul-16 Thu ### ### ### ### 0 -1.8
2009-Jul-15 Wed ### ### ### ### 0 -1.8
2009-Jul-14 Tue ### ### ### ### 0 -1.8
2009-Jul-13 Mon ### ### ### ### 0 -1.8
2009-Jul-10 Fri ### ### ### ### 0 -1.8
2009-Jul-09 Thu ### ### ### ### 0 -1.8
2009-Jul-08 Wed ### ### ### ### ### ### ### ### -1.8
2009-Jul-07 Tue ### 3 ### ### ### 26,567,340 ### 77.9 -1.8
2009-Jul-06 Mon ### ### ### ### ### 44,641,588 ### 78.5 -1.8
2009-Jul-03 Fri ### ### ### ### ### ### ### 66.4 ###
2009-Jul-02 Thu ### ### ### ### ### ### ### ### -1.8
2009-Jul-01 Wed ### ### ### ### ### ### ### 71.7 -1.8
2009-Jun-30 Tue ### ### ### ### 28,913,344 ### ### 70.2 -1.8
2009-Jun-29 Mon ### ### ### ### 2,389,072 7,071,653 ### 80.4 ###
2009-Jun-26 Fri ### ### ### ### 8,705,324 ### 0.3 ### -1.8
2009-Jun-25 Thu ### ### ### ### ### ### 0.3 ### -1.8
2009-Jun-24 Wed ### ### ### ### ### 9,078,257 0.3 ### -1.8
2009-Jun-23 Tue ### ### ### ### ### 13,903,548 ### 45.0 ###
2009-Jun-22 Mon ### ### ### ### 14,099,173 ### ### ### ###
2009-Jun-19 Fri ### ### ### ### 8,456,671 ### ### 37.7 ###
2009-Jun-18 Thu ### ### ### ### 36,433,057 107,113,187 0.3 ### -1.8
2009-Jun-17 Wed ### ### ### ### 20,045,949 ### -0.3 ### ###
2009-Jun-16 Tue ### ### ### ### ### ### ### ### ###
2009-Jun-15 Mon 2.26 ### 2.26 ### ### ### 2.7 ### ###
2009-Jun-12 Fri ### ### 2.23 2.27 4,323,144 ### ### ### -1.4
2009-Jun-11 Thu ### ### 2.29 ### ### 9,248,129 -2.5 ### ###
2009-Jun-10 Wed 2.4 2.4 ### ### ### 4,760,445 -1.3 ### -1.5
2009-Jun-09 Tue ### 2.42 ### 2.4 ### ### ### ### -1.5
2009-Jun-05 Fri 2.41 2.43 ### ### ### ### ### 25.7 -1.5
2009-Jun-04 Thu 2.43 2.45 2.43 2.43 ### ### ### ### ###
2009-Jun-03 Wed 2.42 2.45 2.42 2.45 ### 5,839,777 1.2 68.2 ###
2009-Jun-02 Tue 2.41 2.44 2.41 2.44 1,796,484 4,356,473 1.2 73.5 -1.5
2009-Jun-01 Mon 2.41 2.44 2.4 2.42 1,734,321 4,197,056 ### 63.2 -1.5
2009-May-29 Fri 2.41 2.44 2.4 2.41 2,273,649 ### ### ### ###
2009-May-28 Thu 2.41 2.44 2.41 2.42 1,732,783 ### ### 73.3 -1.5
2009-May-27 Wed 2.42 2.43 2.41 2.43 ### 6,669,188 ### ### ###
2009-May-26 Tue 2.4 2.42 ### 2.42 ### ### ### 73.5 -1.5
2009-May-25 Mon ### 2.44 ### ### 1,493,872 3,570,354 ### 82.8 ###
2009-May-22 Fri ### ### ### ### ### 7,214,248 0.4 73.9 -1.4
2009-May-21 Thu ### ### ### ### 3,301,249 ### 0.4 71.8 -1.4
2009-May-20 Wed ### ### ### ### 1,245,051 ### ### 77.0 -1.4
2009-May-19 Tue ### ### ### ### ### ### ### ### -1.4
2009-May-18 Mon 2.29 ### 2.28 2.28 ### 4,191,922 ### ### -1.4
2009-May-15 Fri ### ### 2.28 2.28 ### ### -1.7 ### -1.4
2009-May-14 Thu 2.28 ### 2.28 ### 2,433,052 ### 0.9 84.9 ###
2009-May-13 Wed ### ### 2.28 2.29 2,684,427 6,160,759 ### 30.5 -1.4
2009-May-12 Tue ### ### ### ### 1,908,370 ### ### ### ###
2009-May-11 Mon ### ### ### ### ### 4,405,248 0.4 70.1 -1.5
2009-May-08 Fri ### ### ### ### 980,840 ### -1.3 21.7 ###
2009-May-07 Thu ### ### ### ### ### ### 0.9 63.8 -1.5
2009-May-06 Wed 2.29 ### 2.29 ### 2,124,981 ### 1.7 ### ###
2009-May-05 Tue ### ### 2.28 2.29 ### ### ### ### -1.4
2009-May-04 Mon 2.29 ### 2.28 ### ### ### ### ### ###
2009-May-01 Fri 2.26 ### 2.26 2.29 ### 14,540,576 1.3 ### -1.4
2009-Apr-30 Thu 2.24 2.29 2.23 2.25 3,590,748 ### 0.4 67.3 ###
2009-Apr-29 Wed 2.23 2.24 2.21 2.23 2,976,444 6,622,587 ### 64.1 -1.4
2009-Apr-28 Tue 2.2 2.25 ### 2.23 ### ### ### ### -1.4
2009-Apr-27 Mon 2.2 2.2 ### 2.2 ### 3,505,127 ### ### ###
2009-Apr-24 Fri 2.2 2.21 ### ### 2,804,789 ### -0.5 ### ###
2009-Apr-23 Thu 2.21 2.21 ### 2.2 2,551,128 5,612,481 -0.5 ### ###
2009-Apr-22 Wed 2.2 2.22 ### 2.21 ### ### 0.5 74.1 -1.4
2009-Apr-21 Tue ### 2.22 ### ### 897,355 1,974,181 0.5 ### ###
2009-Apr-20 Mon 2.2 2.22 ### 2.2 ### 1,304,940 ### 74.2 ###
2009-Apr-17 Fri ### 2.21 ### ### 1,601,871 ### 0.9 72.9 ###
2009-Apr-16 Thu 2.21 2.21 ### ### 1,195,944 2,607,157 ### 15.7 -1.3
2009-Apr-15 Wed ### 2.2 ### ### ### ### ### 65.2 -1.3
2009-Apr-14 Tue 2.2 2.24 ### ### 1,622,741 3,578,143 -0.5 26.9 ###
2009-Apr-09 Thu 2.24 2.25 2.2 2.23 1,674,183 3,725,057 -0.4 23.8 -1.4
2009-Apr-08 Wed 2.24 2.24 ### 2.22 ### ### ### ### ###
2009-Apr-07 Tue ### 2.25 ### 2.25 ### 4,250,587 2.7 86.4 ###
2009-Apr-06 Mon ### 2.22 ### ### 2,531,785 5,531,950 ### 66.1 ###
2009-Apr-03 Fri 2.24 2.24 ### ### 2,242,974 ### ### 12.9 -1.3
2009-Apr-02 Thu 2.24 2.25 2.2 2.22 ### ### ### ### ###
2009-Apr-01 Wed 2.28 2.29 2.21 2.25 ### 11,090,270 ### ### ###
2009-Mar-31 Tue ### ### 1.45 2.29 ### ### 53.2 ### -1.4
2009-Mar-30 Mon 1.55 1.575 ### ### 1,684,556 ### -3.5 ### ###
2009-Mar-27 Fri 1.46 ### 1.44 1.52 ### 3,073,051 ### 84.5 ###
2009-Mar-26 Thu ### 1.47 ### 1.45 ### 2,860,781 2.5 76.2 ###
2009-Mar-25 Wed 1.45 1.49 ### 1.41 ### ### -2.8 13.9 ###
2009-Mar-24 Tue ### ### 1.41 1.42 2,351,244 3,609,159 ### ### -0.9
2009-Mar-23 Mon 1.71 ### 1.55 ### ### ### ### 15.3 ###
2009-Mar-20 Fri ### 1.75 ### 1.75 ### 9,139,624 23.7 ### ###
2009-Mar-19 Thu ### ### ### ### ### 6,490,771 ### ### -0.9
2009-Mar-18 Wed ### ### ### ### ### 2,871,976 0.8 75.0 -0.8
2009-Mar-17 Tue 1.2 ### ### ### 3,546,158 4,521,351 ### 94.4 -0.8
2009-Mar-16 Mon ### 1.225 ### ### ### ### 7.9 ### ###
2009-Mar-13 Fri ### ### 0.955 1.025 2,157,559 2,146,771 6.8 88.5 ###
2009-Mar-12 Thu 0.955 ### ### ### ### 677,687 0.5 76.1 ###
2009-Mar-11 Wed ### ### ### 0.955 1,322,523 ### ### 8.3 ###
2009-Mar-10 Tue ### ### 1 ### 1,620,456 ### -1.5 25.3 -0.6
2009-Mar-09 Mon ### ### ### ### 1,178,429 1,231,458 ### 14.4 -0.6
2009-Mar-06 Fri ### 1.025 0.89 ### ### 2,939,052 ### ### -0.6
2009-Mar-05 Thu 0.85 0.945 0.825 ### 2,014,786 1,783,085 ### 96.7 -0.6
2009-Mar-04 Wed ### ### ### 0.84 1,147,583 ### ### 87.6 ###
2009-Mar-03 Tue 0.84 0.84 ### 0.825 3,367,020 2,769,373 -1.8 26.0 ###
2009-Mar-02 Mon 0.83 0.87 0.83 0.85 ### ### ### 88.8 -0.5
2009-Feb-27 Fri 0.84 0.85 0.82 0.83 ### 1,556,723 ### 23.8 -0.5
2009-Feb-26 Thu 0.85 0.89 0.845 0.845 1,868,451 1,620,881 -0.6 ### -0.5
2009-Feb-25 Wed 0.82 0.87 0.82 0.86 3,339,989 ### 4.9 ### ###
2009-Feb-24 Tue 0.84 ### 0.81 0.87 2,043,020 ### 3.6 ### -0.5
2009-Feb-23 Mon 0.87 0.88 0.84 0.86 2,786,451 2,396,347 -1.1 35.6 ###
2009-Feb-20 Fri ### ### 0.86 ### ### 1,045,978 -3.9 17.2 -0.5
2009-Feb-19 Thu 0.83 ### 0.83 ### 3,161,444 ### ### 93.3 -0.6
2009-Feb-18 Wed 0.82 0.83 0.79 0.825 ### ### ### 75.0 ###
2009-Feb-17 Tue 0.83 0.85 ### 0.83 ### ### ### 79.0 -0.5
2009-Feb-16 Mon 0.83 0.86 ### 0.82 ### ### ### 28.5 ###
2009-Feb-13 Fri 0.79 0.88 0.79 0.84 1,660,080 ### 6.3 ### ###
2009-Feb-12 Thu 0.78 0.81 0.76 0.785 ### ### 0.6 ### -0.5
2009-Feb-11 Wed 0.785 ### 0.76 0.78 ### ### ### ### -0.5
2009-Feb-10 Tue 0.82 0.83 0.8 0.82 ### ### ### 75.8 ###
2009-Feb-09 Mon 0.825 0.83 0.8 0.83 505,744 412,181 ### ### -0.5
2009-Feb-06 Fri 0.83 0.85 ### ### 972,658 ### ### ### ###
2009-Feb-05 Thu 0.89 0.89 ### ### 485,184 ### -6.2 ### ###
2009-Feb-04 Wed ### ### 0.89 0.89 ### ### ### 30.4 -0.6
     Prev Section Enhanced    Basic Format Daily Prices for MCG    Bottom Next Section
Basic Prices for MCG
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 21:24:17 thru 2025-05-23 21:24:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000