Various chartings for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.74
| 4,780
| 0.4 |
MAX
| ###
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for MCG
|
Weekly    Format Enhanced Daily Prices for MCG    Basic  |
End of day Prices (Enhanced format), last 120 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|
Enhanced    Basic Format Daily Prices for MCG    Bottom  |
Basic Prices for MCG
|
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 2023-03-21 10:07:46 thru 2023-03-21 10:07:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|