End of day Prices (full format), 75 Days for (MAH) MACMAHON HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2010-Mar-26 Fri
| 0.71
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| 0.74
| 0.745
| ###
| 0.71
|
|
| 8.0
| 8.0
| ### |
2010-Mar-24 Wed
| 0.77
| 0.78
| 0.745
| 0.75
| 2,791,755
| ###
| 16.5
| 16.5
| ### |
2010-Mar-23 Tue
| 0.775
| 0.785
| 0.76
| ###
| 2,406,049
| 1,858,672
| 21.2
| 21.2
| 0.0 |
2010-Mar-22 Mon
| 0.755
| 0.775
| 0.75
| 0.775
|
|
| 90.9
| 90.9
| 0.1 |
2010-Mar-19 Fri
| 0.75
| 0.76
| 0.745
| 0.76
| 2,409,126
| ###
| 75.9
| 75.9
| 0.1 |
2010-Mar-18 Thu
| 0.76
| 0.76
| 0.745
| 0.75
|
|
| 21.6
| 21.6
| ### |
2010-Mar-17 Wed
| 0.76
| ###
| 0.74
| 0.755
| 5,005,640
| 1,852,086
| 25.8
| 25.8
| ### |
2010-Mar-16 Tue
| 0.745
| 0.75
| 0.73
| 0.74
|
|
| 29.7
| 29.7
| 0.1 |
2010-Mar-15 Mon
| 0.775
| 0.775
| 0.74
| 0.745
| 6,902,272
| 5,228,471
| ###
| ###
| ### |
2010-Mar-12 Fri
| 0.79
| 0.81
| 0.78
| 0.78
|
|
| 21.0
| 21.0
| 0.1 |
2010-Mar-11 Thu
| 0.775
| ###
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2010-Mar-10 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2010-Mar-09 Tue
| ###
| ###
| 0.73
| 0.75
| 6,156,743
| ###
| ###
| ###
| ### |
2010-Mar-08 Mon
| 0.755
| 0.77
| 0.73
| 0.73
| 7,054,852
| ###
| 11.0
| 11.0
| 0.1 |
2010-Mar-05 Fri
| 0.74
| 0.755
| ###
| 0.74
| 5,506,856
| ###
| 67.2
| 67.2
| 0.1 |
2010-Mar-04 Thu
| 0.74
| 0.755
| ###
| ###
| 8,344,786
| 3,150,156
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| 0.71
| ###
| 0.71
| 0.73
|
|
| 86.1
| 86.1
| 0.1 |
2010-Mar-02 Tue
| ###
| ###
| 0.685
| ###
| 3,660,120
| ###
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 0.675
| ###
| 0.675
| ###
| 3,696,671
| 1,247,626
| 89.2
| 89.2
| 0.0 |
2010-Feb-26 Fri
| 0.685
| 0.685
| 0.655
| ###
| 6,398,573
| 4,287,043
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 0.7
| ###
| 0.675
| 0.685
| 6,329,379
| ###
| 29.6
| 29.6
| 0.0 |
2010-Feb-24 Wed
| 0.685
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| 0.655
| ###
| 2,679,643
| 877,583
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 0.655
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2010-Feb-18 Thu
| 0.655
| ###
| ###
| 0.655
| 2,369,972
| 0
| ###
| ###
| ### |
2010-Feb-17 Wed
| 0.655
| ###
| 0.645
| 0.655
|
|
| ###
| ###
| ### |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 6,560,256
| 0
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 0.645
| ###
| ###
| ###
| 5,433,947
| 0
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| 0.625
| 2,857,122
| 0
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| 0.585
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 2,113,943
| 0
| 76.8
| 76.8
| 0.0 |
2010-Feb-05 Fri
| 0.585
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 2,831,148
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.59
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 0.59
| ###
| 0.58
| 0.585
|
|
| 22.7
| 22.7
| ### |
2010-Feb-01 Mon
| 0.57
| 0.58
| 0.56
| 0.58
|
|
| 91.5
| 91.5
| ### |
2010-Jan-29 Fri
| 0.575
| 0.575
| 0.56
| 0.575
|
|
| 80.2
| 80.2
| ### |
2010-Jan-28 Thu
| 0.59
| ###
| 0.57
| 0.575
|
|
| 16.9
| 16.9
| ### |
2010-Jan-27 Wed
| 0.59
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 0.585
| ###
| 3,046,089
| 890,981
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 0.625
| 0.625
| ###
| ###
| 2,901,957
| ###
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| 0.625
| 0.625
| 1,932,820
| ###
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 2,386,742
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| 0.655
| ###
| 0.655
| 2,750,073
| 900,648
| 74.1
| 74.1
| ### |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 3,428,257
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| 0.655
| ###
| ###
| ###
| 3,062,486
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| 0.655
| ###
| 2,301,429
| ###
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| 0.675
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 0.675
| 0.675
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2010-Jan-07 Thu
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 0.655
| 0.685
| ###
| ###
| 5,492,948
| ###
| 87.6
| 87.6
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 0.625
| 0.625
| ###
| ###
| 669,320
| ###
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| 0.625
| 0.59
| 0.625
|
|
| 94.5
| 94.5
| 0.0 |
2009-Dec-29 Tue
| 0.585
| 0.59
| 0.58
| 0.585
|
|
| ###
| ###
| ### |
2009-Dec-24 Thu
| 0.585
| 0.59
| 0.58
| 0.585
| 601,782
| 352,042
| 64.4
| 64.4
| ### |
2009-Dec-23 Wed
| 0.585
| 0.59
| 0.58
| 0.59
| 962,542
| 563,087
| 69.0
| 69.0
| 0.0 |
2009-Dec-22 Tue
| 0.585
| 0.585
| 0.575
| 0.585
| 988,477
| ###
| 67.9
| 67.9
| ### |
2009-Dec-21 Mon
| 0.59
| 0.59
| 0.58
| 0.585
| 781,045
| ###
| 33.5
| 33.5
| ### |
2009-Dec-18 Fri
| 0.57
| 0.59
| ###
| 0.59
|
|
| 89.4
| 89.4
| 0.0 |
2009-Dec-17 Thu
| 0.58
| 0.58
| 0.57
| 0.575
|
|
| 26.3
| 26.3
| ### |
2009-Dec-16 Wed
| 0.57
| 0.585
| ###
| 0.57
| 984,570
| 287,986
| ###
| ###
| ### |
2009-Dec-15 Tue
| 0.575
| 0.59
| 0.57
| 0.58
| 2,845,521
| ###
| 73.8
| 73.8
| ### |
2009-Dec-14 Mon
| ###
| 0.58
| ###
| 0.58
|
|
| 88.5
| 88.5
| ### |
2009-Dec-11 Fri
| 0.57
| 0.58
| 0.56
| 0.57
| 1,487,588
| 847,925
| ###
| ###
| ### |
2009-Dec-10 Thu
| 0.57
| 0.575
| 0.555
| ###
| 1,647,159
| 930,644
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 0.58
| 0.58
| 0.555
| ###
| 3,087,721
| 1,752,281
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| 0.58
| 0.585
|
|
| ###
| ###
| ### |
|