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 |
2009-Aug-24 Mon
| 0.56
| ###
| 0.5
| 0.54
|
|
| 13.6
| 13.6
| 0.0 |
2009-Aug-21 Fri
| 0.57
| 0.58
| 0.52
| 0.53
| 9,212,682
| 5,066,975
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| 0.56
| ###
| 10,016,485
| ###
| 7.0
| 7.0
| 0.0 |
2009-Aug-19 Wed
| 0.59
| ###
| ###
| 0.575
|
|
| 20.0
| 20.0
| ### |
2009-Aug-18 Tue
| 0.58
| ###
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2009-Aug-17 Mon
| 0.585
| ###
| 0.58
| ###
| 21,829,884
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| 0.59
| 0.545
| 0.575
| 12,325,279
| ###
| 79.0
| 79.0
| ### |
2009-Aug-13 Thu
| 0.525
| ###
| 0.52
| 0.56
|
|
| ###
| ###
| ### |
2009-Aug-12 Wed
| 0.49
| ###
| 0.485
| 0.51
|
|
| 88.2
| 88.2
| ### |
2009-Aug-11 Tue
| 0.5
| ###
| 0.485
| 0.49
| 4,773,155
| ###
| 18.8
| 18.8
| ### |
2009-Aug-10 Mon
| ###
| 0.52
| ###
| 0.5
| 6,549,625
| ###
| 76.4
| 76.4
| 0.0 |
2009-Aug-07 Fri
| 0.475
| 0.49
| 0.475
| 0.485
| 4,298,277
| ###
| 82.6
| 82.6
| 0.0 |
2009-Aug-06 Thu
| 0.48
| 0.485
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2009-Aug-05 Wed
| 0.49
| 0.51
| ###
| 0.48
|
|
| 29.9
| 29.9
| 0.0 |
2009-Aug-04 Tue
| 0.54
| 0.55
| 0.475
| 0.48
|
|
| 2.7
| 2.7
| 0.0 |
2009-Aug-03 Mon
| 0.46
| 0.53
| 0.46
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2009-Jul-31 Fri
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| 90.2
| 90.2
| 0.0 |
2009-Jul-30 Thu
| ###
| 0.42
| 0.375
| ###
| 15,842,375
| 6,297,344
| 96.0
| 96.0
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 3,685,844
| 0
| 83.4
| 83.4
| 0.0 |
2009-Jul-28 Tue
| 0.375
| ###
| ###
| ###
| 4,407,653
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 0.375
| ###
| ###
| 0.375
| 2,939,455
| 0
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| 0.385
| ###
| ###
| 4,962,487
| 955,278
| 8.1
| 8.1
| 0.0 |
2009-Jul-23 Thu
| 0.375
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| 0.345
| ###
| 5,526,387
| ###
| 93.5
| 93.5
| 0.0 |
2009-Jul-21 Tue
| 0.345
| ###
| ###
| 0.345
| 2,650,644
| 0
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2009-Jul-17 Fri
| 0.345
| ###
| ###
| ###
| 2,413,556
| 0
| 23.8
| 23.8
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 4,066,153
| 0
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2009-Jul-14 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2009-Jul-13 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2009-Jul-10 Fri
| 0.325
| ###
| ###
| 0.325
| 3,278,388
| 0
| 67.1
| 67.1
| ### |
2009-Jul-09 Thu
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-Jul-06 Mon
| ###
| 0.345
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| 0.355
| ###
| ###
| 2,149,688
| ###
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 0.355
| ###
| 0.355
| 3,535,324
| 627,520
| 90.3
| 90.3
| 0.0 |
2009-Jun-30 Tue
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 0.355
| 0.355
| 0.345
| 0.345
| 8,080,223
| 2,828,078
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 0.355
| 0.355
| ###
| 0.355
| 2,166,687
| 384,586
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| 0.355
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| 0.355
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| 0.375
| ###
| ###
| 7,832,748
| 1,468,640
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 0.355
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| 0.355
| ###
| 7,484,329
| ###
| 36.0
| 36.0
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| 0.355
| ###
| 7,021,086
| 1,246,242
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| 0.355
| ###
| 8,918,552
| 1,583,042
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| 0.385
| ###
| ###
| 5,949,047
| ###
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.385
| ###
| ###
| ###
| 5,425,055
| 0
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2009-Jun-02 Tue
| ###
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| 0.385
| 9,961,379
| 0
| 91.1
| 91.1
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 0.345
| 0.355
|
|
| 72.3
| 72.3
| 0.0 |
2009-May-28 Thu
| ###
| 0.355
| 0.345
| 0.345
| 7,780,020
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 0.355
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| 0.355
|
|
| 29.5
| 29.5
| 0.0 |
2009-May-22 Fri
| ###
| ###
| 0.355
| 0.355
| 2,392,020
| 424,583
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 0.375
| ###
| ###
| ###
| 3,346,183
| 0
| 19.5
| 19.5
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| 0.355
| ###
| 0.355
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 7,946,154
| 0
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| 0.355
| 15,486,274
| 0
| 7.2
| 7.2
| 0.0 |
2009-May-14 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-May-13 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| 0.4
| 4,101,122
| 0
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 0.4
| ###
| ###
| ###
| 6,608,953
| 0
| ###
| ###
| 0.0 |
|