Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 21-Jan-29 02:56:55 AM AEDT

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:
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

(MCW) MACQUARIE COUNTRYWIDE TRUST home page...

     Prev Section TOC    Company Info for MCW    Fundamental Next Section
Listing Code MCW
Listing Name MACQUARIE COUNTRYWIDE TRUST
GICS Sector Real Estate
Company Listing ASX listed company as at Wed Mar 03 21:01:12 EST 2010
ISIN Name MACQUARIE COUNTRYWID
ISIN Security UNITS FULLY PAID
ISIN Code AU000000MCW8


Maximum Price date available .. Thursday 28th January 2021
Latest price with VOLUME for MCW .. Wednesday 3rd March 2010

MCW is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Mar 03 21:01:12 EST 2010
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company MCW
DATE 2011-10-28 2009-11-27 ### 2009-06-26 2009-05-29
SHARE PRICE 2 0.55 0.525 0.51 0.425
MARKET CAP 818767853.8 ### ### 622445394.2
DIVIDEND YIELD 12.72727273 ### 21.74 ###
Price to Earnings (PE) Price/EPS 0 0 0 0
Earnings/Share (EPS) -1.0181 ### ### ###
EARNINGS YIELD% 0 0 0 0
DEBT EQUITY 79.5 33.7 33.7 33.7
Net Tangible Assets (NTA) 0.77 1.48 1.48 1.48
DIV COVER 0 0 0 0
SHARE PRICE NTA ### 0.35472973 ### ###
CVGI
FRANK
DIVPS 7 11.2 11.2 11.2
52 WK HI LAST% ### 128.5714286 ### ###
52 WK LO LAST% 81.81818182 ### 80.58 76.47058824
ALLORDS DIVYIELD 3.73 ### 5.48 5.47
DIV YIELD ALLORDS DIV YIELD 8.997272727 ### 16.26 ###
ALLORDS PE ### ### 9.84 ###
PE ALLORDSPE 0 0 0 0
EARNINGS YIELD BOND RATE 0 0 0 0
DIV YIELD BONDRATE 7.522272727 ### 15.89 ###
10 YEAR BOND YIELD ### ### 5.85 5.27
AUD 0.9225 0.8385 0.8 0.8021
ISSUED SHARES 1,488,668,825 ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### 1.385 ###
LOWEST ### ### ###
DIVIDEND DATE EX 2009-06-24 2009-06-24 2009-06-24
DIVIDEND DATE PAY 2009-08-20 2009-08-20 2009-08-20
DIVIDEND AMOUNT ### ### ###
DIVIDEND FRANKING 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High 2 0.71 ### 1.375
Year Low ### ### ### ###
Net Profit Margin% 0 0 0 0
Operating Margin% 0 0 0 0
Return on Avg Assets% 0 0 0 0
Return on Avg Equity% 0 0 0 0
No. Employees 0 0 0 0
52Week High 0 0 0 0
52Week Low 0 0 0 0

     Prev Section Fundamental    News for MCW    Options Next Section

Score Company MCW for Ownership
CtrLinksDateNewsScore
1 an 2010-03-03  2020-12-27 14:35 GMT, Price
Closed at $0.585
3
Price range $0.1 -> $2.3, for Dates 1999-Aug-03 Tue -> 2010-Mar-03 Wed
 

     Prev Section News    Options owned by MCW    Warrants Next Section
No OPTIONS for company (MCW) MACQUARIE COUNTRYWIDE TRUST.
     Prev Section Options    Warrants owned by MCW    Charting Next Section
No Warrants for company (MCW) MACQUARIE COUNTRYWIDE TRUST.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (MCW) MACQUARIE COUNTRYWIDE TRUST:

     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 ### ### 0.2
MAX ### 100,503,649 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for MCW

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


End of day Prices (Enhanced format),

last 120 Days for (MCW) MACQUARIE COUNTRYWIDE TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-1.0181
2010-Mar-03 Wed 0.585 0.59 0.575 0.585 5,000,040 2,912,523 ### ### -0.6
2010-Mar-02 Tue 0.58 0.59 0.57 0.59 5,187,658 3,008,841 1.7 84.1 ###
2010-Mar-01 Mon ### 0.575 ### 0.575 100,503,649 57,287,079 1.8 ### -0.6
2010-Feb-26 Fri 0.575 0.575 0.56 0.57 ### ### -0.9 ### ###
2010-Feb-25 Thu 0.59 ### 0.57 0.57 3,293,321 1,918,359 ### 19.7 ###
2010-Feb-24 Wed 0.58 0.59 0.58 0.585 ### ### ### 77.6 -0.6
2010-Feb-23 Tue 0.57 0.59 0.57 0.585 ### ### ### 87.5 -0.6
2010-Feb-22 Mon 0.56 0.575 0.555 ### ### 3,629,843 ### 74.2 -0.6
2010-Feb-19 Fri 0.57 0.575 0.55 0.56 ### ### -1.8 ### -0.6
2010-Feb-18 Thu 0.57 0.58 ### 0.58 ### ### 1.8 84.2 ###
2010-Feb-17 Wed 0.57 0.575 0.56 ### 4,860,872 2,758,544 -0.9 25.5 -0.6
2010-Feb-16 Tue 0.57 0.57 0.56 ### ### ### -0.9 ### -0.6
2010-Feb-15 Mon 0.58 0.58 ### ### 2,721,748 ### -2.6 17.0 -0.6
2010-Feb-12 Fri 0.59 ### 0.575 0.58 ### 5,491,458 ### ### ###
2010-Feb-11 Thu ### ### ### ### 0 ###
2010-Feb-10 Wed ### ### ### ### ### 2,434,048 ### 75.3 ###
2010-Feb-09 Tue 0.59 ### 0.59 ### ### 2,530,554 0.8 78.1 -0.6
2010-Feb-08 Mon ### ### ### ### ### 3,206,988 -6.3 ### ###
2010-Feb-05 Fri ### ### ### ### ### 8,804,650 3.2 ### -0.6
2010-Feb-04 Thu ### ### ### ### ### 2,860,753 ### ### -0.6
2010-Feb-03 Wed ### ### 0.59 ### 4,899,954 2,939,972 1.7 ### -0.6
2010-Feb-02 Tue 0.58 ### 0.575 0.59 ### ### 1.7 ### ###
2010-Feb-01 Mon 0.56 0.585 0.55 0.575 ### ### 2.7 93.7 -0.6
2010-Jan-29 Fri 0.56 0.58 0.56 ### 3,971,721 2,263,880 ### ### -0.6
2010-Jan-28 Thu 0.555 ### 0.55 ### 4,103,079 ### ### 82.1 -0.6
2010-Jan-27 Wed 0.57 0.575 0.55 0.55 4,036,657 ### ### 19.8 ###
2010-Jan-25 Mon 0.555 ### 0.555 0.56 3,199,678 ### ### ### -0.6
2010-Jan-22 Fri ### 0.575 0.555 0.57 8,492,879 4,798,476 0.9 ### ###
2010-Jan-21 Thu 0.56 0.58 0.55 0.58 ### 3,419,657 3.6 ### ###
2010-Jan-20 Wed ### 0.575 0.56 0.56 ### 2,726,446 -0.9 ### -0.6
2010-Jan-19 Tue 0.575 0.58 0.555 0.555 5,170,074 ### -3.5 ### -0.5
2010-Jan-18 Mon ### 0.585 0.56 0.58 ### ### 2.7 86.7 ###
2010-Jan-15 Fri 0.58 0.585 ### 0.57 ### 2,069,778 -1.7 21.9 ###
2010-Jan-14 Thu 0.59 0.59 0.58 0.58 ### ### ### ### ###
2010-Jan-13 Wed 0.58 ### 0.58 0.585 3,972,255 ### ### 77.3 -0.6
2010-Jan-12 Tue 0.59 0.59 0.58 0.59 ### ### ### ### ###
2010-Jan-11 Mon ### ### 0.585 ### ### 2,121,027 ### ### -0.6
2010-Jan-08 Fri ### ### ### ### ### 2,567,857 0.8 74.6 ###
2010-Jan-07 Thu ### ### ### ### ### 1,108,970 ### ### -0.6
2010-Jan-06 Wed ### ### ### ### ### ### -1.7 ### -0.6
2010-Jan-05 Tue 0.59 ### 0.585 ### ### ### ### 86.9 ###
2010-Jan-04 Mon 0.59 ### 0.585 0.585 2,351,372 ### -0.8 ### -0.6
2009-Dec-31 Thu 0.585 ### 0.585 0.585 813,451 ### ### 64.1 -0.6
2009-Dec-30 Wed ### ### 0.585 0.59 1,877,075 1,121,552 -3.3 ### ###
2009-Dec-29 Tue ### ### 0.59 ### 2,969,142 1,781,485 2.5 81.5 ###
2009-Dec-24 Thu 0.59 0.59 0.58 0.59 1,920,186 ### ### 64.4 ###
2009-Dec-23 Wed 0.585 ### 0.575 0.585 ### ### ### 62.4 -0.6
2009-Dec-22 Tue ### ### ### ### 5,171,229 3,141,521 ### 90.0 -0.6
2009-Dec-21 Mon ### ### 0.585 0.59 ### 2,473,980 -0.8 33.6 ###
2009-Dec-18 Fri ### ### ### ### 3,311,422 ### -1.7 21.7 -0.6
2009-Dec-17 Thu 0.57 ### ### ### 12,555,379 7,376,285 ### 96.7 ###
2009-Dec-16 Wed 0.58 0.59 0.58 0.58 2,961,882 ### ### ### ###
2009-Dec-15 Tue 0.585 0.59 0.58 0.585 ### ### ### 68.7 -0.6
2009-Dec-14 Mon 0.58 0.585 ### 0.585 ### ### ### ### -0.6
2009-Dec-11 Fri 0.545 0.575 0.545 ### ### ### 3.7 ### -0.6
2009-Dec-10 Thu ### 0.545 0.53 0.545 4,822,659 2,592,179 ### ### -0.5
2009-Dec-09 Wed ### ### ### 0.53 6,095,551 ### ### ### ###
2009-Dec-08 Tue 0.52 0.53 0.52 0.52 ### 6,240,356 ### ### ###
2009-Dec-07 Mon ### 0.545 0.52 0.525 3,698,053 ### ### 30.1 -0.5
2009-Dec-04 Fri 0.54 0.555 0.53 ### 9,341,445 ### -0.9 31.2 -0.5
2009-Dec-03 Thu 0.555 0.555 0.53 0.54 ### ### ### 14.3 ###
2009-Dec-02 Wed 0.56 0.57 0.55 0.555 10,951,228 6,132,687 ### ### -0.5
2009-Dec-01 Tue 0.56 0.57 0.54 0.55 ### 2,088,128 -1.8 21.4 ###
2009-Nov-30 Mon 0.55 0.57 0.545 0.57 ### ### ### ### ###
2009-Nov-27 Fri 0.54 0.55 0.51 0.55 ### 2,926,373 1.9 ### ###
2009-Nov-26 Thu 0.585 0.585 0.55 0.555 ### ### -5.1 ### -0.5
2009-Nov-25 Wed 0.575 0.585 0.57 0.575 ### 1,159,677 ### ### -0.6
2009-Nov-24 Tue 0.575 ### 0.575 0.585 ### ### ### 86.4 -0.6
2009-Nov-23 Mon 0.59 0.59 ### 0.57 3,274,248 1,890,878 ### 10.2 ###
2009-Nov-20 Fri 0.585 0.59 0.58 0.585 ### ### ### 71.2 -0.6
2009-Nov-19 Thu ### ### 0.59 ### ### 1,772,722 -1.7 23.5 -0.6
2009-Nov-18 Wed ### ### ### ### 2,222,086 ### -0.8 32.2 ###
2009-Nov-17 Tue ### ### ### ### ### ### -4.7 ### -0.6
2009-Nov-16 Mon ### ### ### ### 2,697,546 1,672,478 ### 78.8 -0.6
2009-Nov-13 Fri ### ### ### ### 3,434,173 2,094,845 ### ### ###
2009-Nov-12 Thu ### ### ### ### ### ### ### ### ###
2009-Nov-11 Wed ### ### ### ### ### 5,268,981 ### ### -0.6
2009-Nov-10 Tue ### ### ### ### ### 4,650,882 -3.2 14.9 ###
2009-Nov-09 Mon 0.585 ### 0.575 ### ### ### ### ### -0.6
2009-Nov-06 Fri 0.59 ### 0.57 0.575 ### 5,502,241 -2.5 ### -0.6
2009-Nov-05 Thu 0.59 ### 0.585 0.59 4,970,049 2,944,754 ### 77.0 ###
2009-Nov-04 Wed ### ### 0.575 ### 10,570,522 ### ### 24.5 ###
2009-Nov-03 Tue ### 0.625 ### ### ### 1,592,553 ### 31.5 -0.6
2009-Nov-02 Mon ### 0.625 ### ### 4,268,484 2,603,775 -0.8 ### -0.6
2009-Oct-30 Fri ### 0.645 ### ### 12,652,247 7,876,023 5.0 ### ###
2009-Oct-29 Thu ### ### 0.585 ### 12,036,685 7,312,286 -5.6 ### -0.6
2009-Oct-28 Wed ### 0.675 0.645 0.645 ### ### ### 23.2 ###
2009-Oct-27 Tue ### ### 0.645 ### 7,204,589 ### ### 81.6 -0.7
2009-Oct-26 Mon ### 0.685 ### 0.675 ### 1,156,149 ### 32.0 ###
2009-Oct-23 Fri 0.7 0.7 0.675 0.685 ### ### -2.1 19.4 -0.7
2009-Oct-22 Thu ### ### ### 0.685 6,024,245 ### ### 27.4 -0.7
2009-Oct-21 Wed ### 0.7 ### ### ### ### ### 67.4 -0.7
2009-Oct-20 Tue 0.675 0.7 ### ### ### 4,345,274 ### ### -0.7
2009-Oct-19 Mon 0.655 0.675 ### ### 3,675,476 ### ### ### -0.7
2009-Oct-16 Fri ### ### 0.655 ### 3,243,323 ### 0.8 ### ###
2009-Oct-15 Thu ### ### ### 0.655 3,522,283 ### ### 75.1 ###
2009-Oct-14 Wed 0.645 0.655 ### 0.645 ### ### ### 60.5 ###
2009-Oct-13 Tue 0.645 0.645 ### 0.645 ### 3,154,443 ### 66.3 ###
2009-Oct-12 Mon ### ### ### 0.645 4,521,380 ### -2.3 20.1 ###
2009-Oct-09 Fri 0.655 ### ### ### 1,838,245 1,204,050 ### 32.3 -0.6
2009-Oct-08 Thu ### ### ### 0.655 6,327,445 ### 2.3 78.8 ###
2009-Oct-07 Wed ### ### ### ### ### ### 1.6 ### -0.6
2009-Oct-06 Tue ### 0.655 0.625 0.625 ### ### -2.3 21.2 ###
2009-Oct-05 Mon ### 0.655 ### ### 1,287,759 ### -0.8 ### ###
2009-Oct-02 Fri ### ### ### ### ### ### 0.8 ### -0.6
2009-Oct-01 Thu ### ### 0.645 0.655 ### ### ### ### ###
2009-Sep-30 Wed ### 0.655 ### ### 13,748,549 8,833,442 ### ### -0.6
2009-Sep-29 Tue ### ### 0.645 0.655 ### 9,771,775 -0.8 ### ###
2009-Sep-28 Mon 0.655 ### ### 0.655 11,204,225 7,282,746 ### ### ###
2009-Sep-25 Fri 0.685 ### 0.655 0.655 10,394,157 7,016,055 -4.4 ### ###
2009-Sep-24 Thu ### ### ### ### ### ### 3.0 86.0 -0.7
2009-Sep-23 Wed ### 0.685 ### 0.675 ### ### ### ### ###
2009-Sep-22 Tue ### 0.7 0.655 ### ### 8,702,621 ### 8.7 -0.6
2009-Sep-21 Mon ### ### 0.685 0.7 ### 11,435,851 ### ### -0.7
2009-Sep-18 Fri ### ### 0.685 0.71 30,718,081 ### ### 80.9 -0.7
2009-Sep-17 Thu 0.675 0.7 ### ### ### ### 2.2 ### -0.7
2009-Sep-16 Wed 0.655 ### ### ### ### 13,010,555 1.5 72.2 ###
2009-Sep-15 Tue 0.645 0.655 ### ### ### ### 0.8 74.2 -0.6
2009-Sep-14 Mon ### 0.655 ### ### 6,288,889 ### ### ### ###
2009-Sep-11 Fri ### ### ### 0.655 13,385,629 8,734,122 ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for MCW    Bottom Next Section
Basic Prices for MCW
     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 2021-01-29 02:56:55 thru 2021-01-29 02:56:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000