Various chartings for (MGQ) MACQUARIE GOODMAN 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  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for MGQ
|
Weekly    Format Enhanced Daily Prices for MGQ    Basic  |
End of day Prices (Enhanced format), last 120 Days for (MGQ) MACQUARIE GOODMAN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Jul-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 6.49
| 6.52
| 4,925,481
| ###
| -1.7
| 25.9
| 0.0 |
2007-Jul-03 Tue
| ###
| 6.71
| ###
| ###
| ###
| 84,259,189
| 0.2
| ###
| 0.0 |
2007-Jul-02 Mon
| 6.89
| 6.89
| 6.56
| ###
| ###
| 64,018,086
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 6.59
| 6.73
| 6.52
| 6.72
| 8,759,879
| ###
| 2.0
| ###
| 0.0 |
2007-Jun-28 Thu
| 6.8
| 6.87
| ###
| ###
| ###
| ###
| -2.1
| 18.6
| 0.0 |
2007-Jun-27 Wed
| 6.71
| 6.79
| ###
| 6.77
| ###
| ###
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 6.89
| 6.89
| 6.76
| 6.81
| ###
| 36,414,159
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 6.72
| 6.87
| 6,995,476
| 47,814,078
| -0.7
| 37.2
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| 7
| ###
| 40,777,044
| -0.3
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 6.89
| ###
| ###
| ###
| -0.4
| ###
| 0.0 |
2007-Jun-20 Wed
| 6.8
| ###
| 6.8
| ###
| ###
| 29,601,555
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 6.79
| 6.58
| 6.78
| 6,172,776
| ###
| 2.7
| ###
| 0.0 |
2007-Jun-18 Mon
| 6.8
| 6.84
| ###
| ###
| 7,174,249
| 48,426,180
| -2.1
| 22.0
| 0.0 |
2007-Jun-15 Fri
| 6.75
| 6.79
| ###
| 6.71
| ###
| 39,446,220
| ###
| 32.0
| 0.0 |
2007-Jun-14 Thu
| 6.85
| 6.86
| ###
| 6.73
| 4,518,953
| ###
| -1.8
| 22.5
| 0.0 |
2007-Jun-13 Wed
| 6.8
| 6.85
| 6.76
| 6.81
| ###
| ###
| 0.1
| 71.3
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| ###
| 25,695,551
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| 7
| 6.83
| ###
| 8,528,987
| 58,977,945
| -1.1
| 26.4
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 7
| ###
| ###
| 26,908,571
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 7.27
| 7.28
| ###
| 7.21
| 6,031,747
| 43,428,578
| -0.8
| 32.0
| 0.0 |
2007-Jun-05 Tue
| ###
| 7.28
| ###
| 7.28
| ###
| 25,300,889
| 1.3
| 78.6
| 0.0 |
2007-Jun-04 Mon
| 7.27
| ###
| 7.22
| 7.26
| 3,304,659
| 24,008,347
| ###
| 38.6
| 0.0 |
2007-Jun-01 Fri
| 7.22
| 7.23
| ###
| ###
| ###
| 17,629,875
| -0.6
| ###
| 0.0 |
2007-May-31 Thu
| ###
| 7.24
| ###
| 7.2
| ###
| 48,470,247
| ###
| 65.7
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.1
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| 7
| ###
| 58,635,846
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 7
| ###
| ###
| ###
| ###
| 64,255,589
| -0.4
| 41.4
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 11,986,540
| 83,486,251
| ###
| 70.2
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 12,705,572
| 89,066,059
| 0.1
| 73.5
| 0.0 |
2007-May-23 Wed
| 7.2
| 7.23
| ###
| ###
| ###
| ###
| -1.0
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| 7.21
| 9,708,581
| 70,290,126
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| 7.4
| 7.29
| ###
| 2,605,682
| ###
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| 7.26
| ###
| ###
| 34,740,354
| ###
| 37.2
| 0.0 |
2007-May-17 Thu
| 7.27
| ###
| 7.22
| ###
| ###
| ###
| 1.7
| ###
| 0.0 |
2007-May-16 Wed
| 7.25
| 7.4
| 7.2
| 7.28
| ###
| ###
| ###
| 70.7
| 0.0 |
2007-May-15 Tue
| ###
| 7.25
| ###
| 7.25
| ###
| 18,563,386
| 1.3
| 81.2
| 0.0 |
2007-May-14 Mon
| 7.25
| 7.25
| ###
| 7.21
| 2,911,489
| ###
| -0.6
| ###
| 0.0 |
2007-May-11 Fri
| 7.27
| 7.27
| ###
| ###
| ###
| 37,279,425
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| 7.27
| ###
| 7.25
| ###
| ###
| ###
| 72.7
| 0.0 |
2007-May-09 Wed
| 7.2
| 7.24
| ###
| ###
| 4,776,357
| 34,389,770
| -0.3
| 34.1
| 0.0 |
2007-May-08 Tue
| 7.2
| 7.24
| ###
| 7.2
| 8,771,979
| 63,114,388
| ###
| 71.5
| 0.0 |
2007-May-07 Mon
| 7.2
| 7.2
| ###
| ###
| 2,631,171
| 18,812,872
| -0.3
| 36.0
| 0.0 |
2007-May-04 Fri
| ###
| 7.22
| ###
| 7.2
| 2,882,155
| ###
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.1
| 64.7
| 0.0 |
2007-May-02 Wed
| 7
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 3,348,925
| ###
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| 7.2
| ###
| ###
| 3,455,823
| ###
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| 7.24
| ###
| ###
| 2,036,345
| 14,549,685
| ###
| 27.3
| 0.0 |
2007-Apr-26 Thu
| 7.23
| 7.25
| ###
| 7.2
| 3,917,586
| 28,167,443
| ###
| 36.4
| 0.0 |
2007-Apr-24 Tue
| ###
| 7.28
| ###
| 7.2
| 3,083,924
| ###
| 2.0
| 83.7
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 3,033,978
| ###
| -2.5
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 7.2
| 7.25
| ###
| ###
| -0.7
| ###
| 0.0 |
2007-Apr-19 Thu
| 7.25
| ###
| ###
| 7.2
| ###
| ###
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 7.24
| ###
| 7.23
| 7.28
| 6,109,956
| 44,663,778
| 0.6
| 69.4
| 0.0 |
2007-Apr-17 Tue
| 7.25
| ###
| 7.2
| 7.28
| 5,001,979
| 36,339,377
| ###
| 76.8
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| 7.23
| 4,983,181
| ###
| 0.6
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| ###
| 58,663,772
| -2.8
| ###
| 0.0 |
2007-Apr-12 Thu
| 7.24
| ###
| 7.24
| ###
| 4,146,842
| 30,292,680
| 1.4
| 75.9
| 0.0 |
2007-Apr-11 Wed
| 7.25
| ###
| 7.2
| ###
| 3,100,771
| ###
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 7.25
| ###
| ###
| 2,468,628
| 17,638,347
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 7.27
| 7.27
| ###
| ###
| ###
| 11,231,073
| -1.9
| ###
| 0.0 |
2007-Apr-04 Wed
| 7.2
| 7.28
| ###
| 7.28
| 3,192,655
| ###
| ###
| 72.5
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| ###
| 26,299,222
| 2.6
| 84.1
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 6.83
| ###
| ###
| ###
| -2.1
| 21.0
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 6.8
| ###
| ###
| 34,221,871
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 6.75
| ###
| 6.73
| 6.82
| ###
| 40,755,342
| ###
| 72.9
| 0.0 |
2007-Mar-28 Wed
| ###
| 7
| 6.75
| 6.75
| 5,528,478
| 38,008,286
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 6.85
| 6.88
| ###
| ###
| -3.8
| 8.6
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| ###
| 19,904,745
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| ###
| 77,241,985
| -0.5
| 29.7
| 0.0 |
2007-Mar-22 Thu
| 7.2
| ###
| ###
| 7.27
| ###
| ###
| 1.0
| ###
| 0.0 |
2007-Mar-21 Wed
| 7.21
| 7.24
| ###
| ###
| ###
| 31,673,459
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| 7.25
| ###
| 22,388,579
| -0.7
| ###
| 0.0 |
2007-Mar-19 Mon
| 7.21
| ###
| ###
| ###
| 3,938,157
| ###
| 1.2
| 78.6
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| 7.21
| 6,942,022
| 50,225,529
| ###
| 19.4
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| 7.24
| ###
| ###
| 70,830,640
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 7.23
| ###
| ###
| 7,699,444
| ###
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 7.4
| 7.4
| 7.28
| ###
| 4,418,054
| ###
| -0.3
| 40.4
| 0.0 |
2007-Mar-12 Mon
| 7.26
| 7.43
| 7.24
| 7.42
| ###
| ###
| ###
| 82.3
| 0.0 |
2007-Mar-09 Fri
| 7.24
| ###
| ###
| ###
| 3,162,675
| ###
| 1.7
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 3,506,774
| 24,722,756
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 7.24
| 7.24
| ###
| ###
| ###
| 53,309,659
| -0.8
| 24.7
| 0.0 |
2007-Mar-06 Tue
| 6.86
| 7.24
| 6.83
| 7.24
| 8,862,522
| 62,347,842
| ###
| 90.2
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 6.74
| 6.86
| ###
| 39,678,780
| -0.6
| 60.4
| 0.0 |
2007-Mar-02 Fri
| 7
| ###
| 6.88
| ###
| ###
| ###
| -1.1
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 7.22
| ###
| ###
| 2,584,289
| 18,361,373
| ###
| 35.7
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 6,222,624
| ###
| ###
| 81.2
| 0.0 |
2007-Feb-27 Tue
| 7.44
| 7.47
| ###
| 7.2
| 5,266,782
| 38,500,176
| -3.2
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| 7.4
| 7.21
| ###
| ###
| 21,533,058
| -0.9
| 29.1
| 0.0 |
2007-Feb-23 Fri
| 7.46
| 7.5
| 7.26
| 7.47
| ###
| ###
| ###
| 66.2
| 0.0 |
2007-Feb-22 Thu
| 7.4
| 7.5
| ###
| 7.46
| ###
| ###
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 7.4
| 7.4
| ###
| ###
| 3,329,382
| 24,470,957
| -1.1
| 32.0
| 0.0 |
2007-Feb-20 Tue
| 7.4
| 7.43
| 7.21
| 7.4
| 3,890,885
| 28,481,278
| ###
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| 7.49
| 7.24
| ###
| ###
| 36,301,274
| 0.7
| ###
| 0.0 |
2007-Feb-16 Fri
| 7.47
| 7.48
| ###
| ###
| ###
| 59,604,753
| -3.7
| 10.1
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 7.4
| 7.45
| 4,626,480
| ###
| -2.0
| 18.4
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 7.45
| 7.49
| ###
| ###
| -2.5
| ###
| 0.0 |
2007-Feb-13 Tue
| 7.57
| ###
| 7.41
| ###
| 3,675,289
| 27,638,173
| ###
| 74.9
| 0.0 |
2007-Feb-12 Mon
| 7.55
| ###
| ###
| 7.55
| ###
| ###
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 7.48
| 7.5
| ###
| 7.5
| ###
| 42,117,140
| ###
| 64.0
| 0.0 |
2007-Feb-08 Thu
| 7.48
| 7.58
| ###
| 7.52
| 7,626,451
| 56,778,927
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 7.5
| 7.54
| ###
| 7.42
| 3,249,429
| 24,240,740
| ###
| 29.0
| 0.0 |
2007-Feb-06 Tue
| 7.27
| 7.42
| 7.26
| 7.4
| 4,711,288
| 34,580,853
| 1.8
| ###
| 0.0 |
2007-Feb-05 Mon
| 7.42
| 7.42
| 7.21
| ###
| 6,056,752
| 44,305,140
| -1.5
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| 7.4
| 7.29
| 7.4
| ###
| 19,049,955
| 0.5
| 70.8
| 0.0 |
2007-Feb-01 Thu
| ###
| 7.42
| 7.29
| ###
| ###
| 35,340,076
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 7.29
| ###
| 4,541,458
| ###
| 0.7
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 8,296,570
| ###
| 1.7
| 80.4
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 6,124,327
| ###
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 7.28
| 7.28
| ###
| ###
| ###
| ###
| -1.4
| ###
| 0.0 |
2007-Jan-24 Wed
| 7.25
| 7.27
| ###
| 7.24
| ###
| 40,557,578
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| 7.22
| ###
| 7.2
| ###
| ###
| 1.0
| 75.4
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 3,499,252
| 24,879,681
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 4,030,452
| ###
| ###
| 72.8
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.1
| 69.0
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| 41,581,954
| -0.9
| 30.3
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| ###
| 40,395,172
| 0.1
| 62.1
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| ###
| 22,518,722
| -0.3
| 30.5
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| 7
| ###
| ###
| 0.3
| 62.3
| 0.0 |
|
Enhanced    Basic Format Daily Prices for MGQ    Bottom  |
Basic Prices for MGQ
|
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 2025-02-17 09:58:05 thru 2025-02-17 09:58:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|