Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-22 08:26:30 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(MBL) MACQUARIE BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for MBL    Basic Next Section


Company Details for (MBL) MACQUARIE BANK LIMITED

Listing CodeMBL
Listing NameMACQUARIE BANK LIMITED
GICS SectorNot Applic
ISIN NameMACQUARIE BANK LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000MBL3


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for MBL .. Friday 2nd November 2007

MBL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for MBL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MBL) MACQUARIE BANK LIMITED
DateOpenHighLowCloseVolume
2008-01-1800000
2008-01-1700000
2008-01-1600000
2008-01-1500000
2008-01-1400000
2008-01-1100000
2008-01-1000000
2008-01-0900000
2008-01-0800000
2008-01-0700000
2008-01-0400000
2008-01-0300000
2008-01-0200000
2007-12-3100000
2007-12-2800000
2007-12-2700000
2007-12-2400000
2007-12-2100000
2007-12-2000000
2007-12-1900000
2007-12-1800000
2007-12-1700000
2007-12-1400000
2007-12-1300000
2007-12-1200000
2007-12-1100000
2007-12-1000000
2007-12-0700000
2007-12-0600000
2007-12-0500000
2007-12-0400000
2007-12-0300000
2007-11-3000000
2007-11-2900000
2007-11-2800000
2007-11-2700000
2007-11-2600000
2007-11-2300000
2007-11-2200000
2007-11-2100000
2007-11-2000000
2007-11-1900000
2007-11-1600000
2007-11-15############0
2007-11-1400000
2007-11-1300000
2007-11-1200000
2007-11-0900000
2007-11-0800000
2007-11-0700000
2007-11-0600000
2007-11-0500000
2007-11-02######81.42######
2007-11-01###85.584.87###1885773
2007-10-31###84.47######1135342
2007-10-3084.76###83.7484###
2007-10-29######83.48###2270027
2007-10-26###82.4981.4982.293584683
2007-10-258081.77###812422021
2007-10-24#########79.88###
2007-10-2380.5###8081.73###
2007-10-22############3539685
2007-10-19######82.8###1502580
2007-10-18###85.29#########
2007-10-1783.8#########3002654
2007-10-16######83.784.721831988
2007-10-15#########85.72947873
2007-10-12######8686.4###
2007-10-1187.7587.8986.8887.5###
2007-10-10###88.73#########
2007-10-09###87.5###87.5###
2007-10-08#########87.251325970
2007-10-0586.286.76######635122
2007-10-04###8785.78###1558250
2007-10-0386.4587.2685.51######
2007-10-02######84.7685.471884588
2007-10-0184.7884.79###83.2###
2007-09-2884.8###83.5284.43993722
2007-09-2781.4583.881.4583.82899925
2007-09-2680.481.8###80.271743129
2007-09-2577.4980.5577.4980.4###
2007-09-24###7877.43782023153
2007-09-2176.8######77###
2007-09-2077.8477.8476.5977.43766552
2007-09-1977.85###76.4######
2007-09-18######72.85###2714023
2007-09-1777.5277.85#########
2007-09-14######73.71###6332774
2007-09-1371.85######72.51833589
2007-09-1272.772.7971.85###2007151
2007-09-11###71.51###71.21208586
2007-09-107070.24###69.862287540
2007-09-0770.8###70.8######
2007-09-06###71.5#########
2007-09-0573.45############
2007-09-0472.8###71.7571.83###
2007-09-0373.874.83#########
2007-08-317073.7370###6509048
2007-08-3073.273.5###71.222460724
2007-08-29######70.571.53153876
2007-08-28###75.2574.25###2147422
2007-08-27###############
2007-08-2475.48#########2632586
2007-08-23#########77.2###
2007-08-227275.8971.8974.854720258
2007-08-21###7269.2471.852863084
2007-08-2069.570.7568.570.754674351
2007-08-17###67.75###64.74###
2007-08-1665.567.49######8859379
2007-08-1567.8468.4865.8###7326554
2007-08-1471.571.7869.8970.23###
2007-08-1372.474.297171.553605255
2007-08-1072.23###71.79###4831144
2007-08-09###80.7976.8377.533625721
2007-08-087678.8775.8178.493261347
2007-08-0774#########6784420
2007-08-0671.4771.4769.29######
2007-08-037576.473.875###
2007-08-0276.7677.49######6782359
2007-08-017678###73.711029921
2007-07-31###82.580.4682.5###
2007-07-3079.580.278.85805230479
2007-07-2780.782.4980.7######
2007-07-26############2443540
2007-07-2587.588###872585757
2007-07-24###90.8489.589.5###
2007-07-23#########89.581534088
2007-07-2091.2191.5###90.45###
2007-07-19###92.4891.591.74###
2007-07-1891.4991.5#########
2007-07-17###92.8891.492.221574541
2007-07-16###############
2007-07-13#########89.441738853
2007-07-1288.5######88.5###
2007-07-11######85.73######
2007-07-1088.7988.79#########
2007-07-09888987.7891023873
2007-07-06###88.787.588.2###
2007-07-05#########89###
2007-07-0486.24###85.7687###
2007-07-0384.8#########1807922
2007-07-02###############
2007-06-29###86.2484.485###
2007-06-28###86.585.57###2429358
2007-06-2786.47############
2007-06-2687.5###86.79######
2007-06-25######88.58###1554240
2007-06-2291.25############
2007-06-2192.5892.5891.2592.512789127
2007-06-20###92.7###92.591435122
2007-06-1990.2891.25#########
2007-06-1889.490.74#########
2007-06-1589.7###88.49######
2007-06-1487.488.586.8######
2007-06-1386.4786.4785.2485.811669927
2007-06-12#########86.751312679
2007-06-0886.886.8185.44###2238750
2007-06-0787.7###87.4787.89###
2007-06-0688.56######88.71520324
2007-06-058989.2###88.5###
2007-06-04###89.51#########
2007-06-0188.4988.72###88.541018120
2007-05-3188.4488.8787.25######
2007-05-3088.88###86.5###2541176
2007-05-2987.589.86######1446588
2007-05-28######87.47###1948925
2007-05-25###90.288.789.453591472
2007-05-24###############
2007-05-2394.7###92.8893.21###
2007-05-22###96.76###94.7###
2007-05-21###97.4995.87###4812587
2007-05-18###98.4596.43######
2007-05-1794.49######96.5###
2007-05-1691.5392.42###92.2###
2007-05-1500000
2007-05-148990.298989.5676227
2007-05-11######87.75###1032185
2007-05-1089.8990.26#########
2007-05-0989.4######89.5###
2007-05-0890.2990.2988.89######
2007-05-07###90.5######615646
2007-05-0490.791.2590.7###915985
2007-05-0389.25######89.72585128
2007-05-0289#########917573
2007-05-0187.49######87.25583245
2007-04-30###88.5786.8987###
2007-04-27######87.7687.852192122
2007-04-26###90.498990.25###
2007-04-24###89.89###88.47691176
2007-04-2388.589.888.2######
2007-04-2087.75###87.55###468227
2007-04-1987.82###86.7886.8###
2007-04-1886.8###86.887.7647956
2007-04-1787.21######86.75737480
2007-04-16###############
2007-04-1387.287.2#########
2007-04-12#########86.24###
2007-04-1188.5###87.587.5900986
2007-04-10######85.23###1502976
2007-04-05###84.5###84.5335353
2007-04-0483.5284.5383.52######
2007-04-03###82.53###82.49###
2007-04-0282.8982.89######596029
2007-03-30######82.2682.751563746
2007-03-2981.58###81.4282491443
2007-03-2882############
2007-03-2782.282.2581.53######
2007-03-2682.2582.49###82.21633978
2007-03-2382.282.5###81.75906152
2007-03-2281.4###80.88######
2007-03-2180.580.5######426371
2007-03-2080.2580.43###79.7370258
2007-03-1979.4980.278.89######
2007-03-16###80.4778.479.4986956
2007-03-1579.73###78.4######
2007-03-14###79.277.7978###
2007-03-1382.282.280.4180.75###
2007-03-12###82.281.4######
2007-03-09###81.4580.780.87501343
2007-03-0880.7###79.5580.58903686
2007-03-0780.581.2579.8580.731524071
2007-03-0677.4############
2007-03-05808077.4677.491402978
2007-03-02###############
2007-03-01######79.5180###
2007-02-28###81.2578.21######
2007-02-27###85.59###84.441393920
2007-02-268585.4284.75######
2007-02-23###84.75###84.752514247
2007-02-2283.483.81###83.811400150
2007-02-21############1100388
2007-02-2084.584.5######443926
2007-02-19###84.4983.483.87###
2007-02-1683.53############
2007-02-1583######83.24###
2007-02-1483.483.481.82###559784
2007-02-1383.5383.882.23###1350624
2007-02-1283.85###83.283.53586448
2007-02-0984848383.5535473
2007-02-08###83.4381.8483.2849052
2007-02-07#########81.79###
2007-02-0683.8883.8880.581.4###
2007-02-05#########83.88975823
2007-02-028383.7482.75######
2007-02-0181.8######82.77###
2007-01-31############842221
2007-01-30###############
2007-01-29#########81###
2007-01-2581.781.78181###
2007-01-2481###80.58######
2007-01-2380.26###79.8780.58###
2007-01-22###80.87###80.7###
2007-01-19###79.7#########
2007-01-1879.25###78.53######
2007-01-1779.479.4278.578.8###
2007-01-16###79.78###79.4565827
2007-01-1579.2179.5678.8479.4477372
2007-01-1277.44###77.25######
2007-01-1177.2######76.86###
2007-01-1076.88###76.4976.5###
2007-01-0976.25############
2007-01-08787875.5575.74678349
2007-01-0578.5###77.478656975
2007-01-04######77.577.5###
2007-01-0380######79515056
2007-01-02###80.5#########
2006-12-29######78.55###300758
2006-12-28#########78###
2006-12-2776.2###76.2######
2006-12-22#########761887628
2006-12-2175.7575.89###75.751894647
2006-12-20######74.8775.551137142
2006-12-1975.4575.58######1036121
2006-12-18############611875
2006-12-1575.575.5######784754
2006-12-1475.5###74.85######
2006-12-13######73.7173.75377343
2006-12-1273.7575###74.73912659
2006-12-1172.2############
2006-12-08#########71.8###
2006-12-0772.45######72.5###
2006-12-0671.4572.4671.4572.45792778
2006-12-05###72.22###71.81###
2006-12-0471.271.5###71.25668075
2006-12-0172.872.85######509879
2006-11-3073.473.4###72.82738153
2006-11-29###72.570.8###819655
2006-11-28###############
2006-11-2772.7572.83######803877
2006-11-2473.573.5#########
2006-11-2373.2674###73.4###
2006-11-2272.5###72.574917828
2006-11-21######72.56731085950
2006-11-20###75.2573.273.263846649
2006-11-1776###75.82###897323
2006-11-1675.876###75.811587822
2006-11-1575.49###75.4######
2006-11-14###76.45######1842542
2006-11-1374.4######74.58###
2006-11-1073######73.75###
2006-11-09###74.4972.52######
2006-11-08######7474.25###
2006-11-0773.88###73.8574.89###
2006-11-0672.273.86###73.55398981
2006-11-03###72.7######812343
2006-11-0273######72.4###
2006-11-01###############
2006-10-3174.25######74.55###
2006-10-3073.5###73.2574.2###
2006-10-27######73.4######
2006-10-2674###73.773.85###
2006-10-2574.774.7873######
2006-10-2475.7575.75#########
2006-10-23###74.8673.4574.2796553
2006-10-20###73.42#########
2006-10-1972.272.2###71.5###
2006-10-1871.28######71.51429487
2006-10-1771.2571.55#########
2006-10-1671.4771.7###70.51099481
2006-10-13######70.59######
2006-10-12#########70.4###
2006-10-11######69.87######
2006-10-1069.757069.769.891219479
2006-10-0969.2569.79###69.2767974
2006-10-0669.5######69.55673487
2006-10-05#########69.7947777
2006-10-0469.4#########848287
2006-10-0369.7###68.869.54575657
2006-10-02###69.88###69.42523624
2006-09-2968.51###68.51###1554648
2006-09-28############557354
2006-09-27############1245428
2006-09-2667.76######67.79787424
2006-09-25######66.7567.59###
2006-09-2267.4############
2006-09-2166.2567.55###67.512652984
2006-09-2065.26###64.75###1845388
2006-09-1964.25######64.51733659
2006-09-1863.8#########849074
2006-09-15#########63.55702573
2006-09-14###64.4963.57###733047
2006-09-13#########63.4719284
2006-09-1263.2#########1036174
2006-09-1164.564.5###63.22542777
2006-09-0863.5564.89#########
2006-09-0764.564.563.52######
2006-09-06###65.74######649157
2006-09-0565.265.5###65.47335246
2006-09-0465.2565.4864.8665.2###
2006-09-0164.8###64.765.21099922
2006-08-3164.8564.87###64.8850151
2006-08-3064.464.85###64.51993724
2006-08-29###64.7563.8264.25697688
2006-08-2863.41###63.41######
2006-08-25###63.7#########
2006-08-24######62.88###2836173
2006-08-23######61.5362.51###
2006-08-22###############
2006-08-2161.84###61.48######
2006-08-18###61.75###61.48###
2006-08-17######60.25######
2006-08-1660.5#########1509521
2006-08-15#########60.2655028
2006-08-14#########60.4###
2006-08-1159.7359.78#########
2006-08-10###60.48###59.78###
2006-08-09######60.26######
2006-08-08###61.8460.4861.49###
2006-08-0760.49###60.2560.5569449
2006-08-0460.7###59.8260.21044756
2006-08-0361.561.860.75######
2006-08-02#########61.251000653
2006-08-01###62.59######559057
2006-07-31###62.71###61.851944151
2006-07-2862.59#########1586786
2006-07-2760.8262.88######1333446
2006-07-26######60.860.82###
2006-07-2563.563.862.42######
2006-07-2461.49###60.88###986524
2006-07-21###62.4######2080150
2006-07-2063.4963.82######1805651
2006-07-1964.864.862.862.82991989
2006-07-18###64.7263.5564.251144884
2006-07-17######63.26######
2006-07-14######65.2465.24###
2006-07-13#########67.55843620
2006-07-12######67.71######
2006-07-1167.8######67.52481245
2006-07-1067.2968.27######354558
2006-07-07###67.79###67.48474927
2006-07-06###############
2006-07-0568.7569.4368.5568.71388251
2006-07-04###7068.75######
2006-07-0368.5############
2006-06-3070.4570.4568.5######
2006-06-2769.2869.868.869.26###
2006-06-2667.72###67.21######
2006-06-23#########67.72###
2006-06-2266.4868.56###68.561831478
2006-06-2165.4566.5564.8865.81290041
2006-06-2065.4###64.51######
2006-06-1965.565.864.85###687385
2006-06-16###66.464.25######
2006-06-1563.563.5562.863.23###
2006-06-1460.2463.45######2559988
2006-06-1363.75#########1013854
2006-06-09###64.5#########
2006-06-0865.565.5262.862.81276170
2006-06-0765.8#########777245
2006-06-0665.4###65.2565.5###
2006-06-0565.7566.7265.2966.72587429
2006-06-02###65.5564.7565.25###
2006-06-0164.59###64.5164.8879243
2006-05-3165.565.5######1048372
2006-05-30######65.5######
2006-05-29######65.76######
2006-05-26###66.2###65.72942625
2006-05-25######63.8###1059225
2006-05-24###64.4363.4###2373183
2006-05-2364.264.7363.26######
2006-05-2266.75###64.564.5###
2006-05-1968.45############
2006-05-18######67.2######
2006-05-17############1920588
2006-05-1600000
2006-05-15###############
2006-05-1269.85###69.85###483640
2006-05-11###71.2270.27######
2006-05-107171.46#########
2006-05-0970.26###69.55###800885
2006-05-08###71.570.471557355
2006-05-057070.8970######
2006-05-0470###69.569.51###
2006-05-0370.270.2###70###
2006-05-02707169.4969.71674770
2006-05-0171.85######70.47###
2006-04-28###71.4970.771.41542477
2006-04-2770.571.5570.5###1193652
2006-04-2670######70.5###
2006-04-2469.2569.88###69.78###
2006-04-21######68.71###410946
2006-04-20###69.268.7###500272
2006-04-1968.8###68.5######
2006-04-18###68.29#########
2006-04-13######67.52###678725
2006-04-11###69.4#########
2006-04-1068.769.268.4868.77###
2006-04-07######68.54######
2006-04-0668.4###67.77######
2006-04-05###67.76###67.76###
2006-04-04######65.29###1137580
2006-04-0364.4###64.4###505441
2006-03-31###65.49######2142741
2006-03-30###65.56#########
2006-03-29######63.75###835352
2006-03-28#########64.741258287
2006-03-27###############
2006-03-24######61.42######
2006-03-2361.5###61.48######
2006-03-2261.5###61.2361.49598184
2006-03-2161.84###61.4661.7526486
2006-03-20###62.2661.81###581244
2006-03-1762.562.5561.4561.54859771
2006-03-16###############
2006-03-15######61.4962.21407147
2006-03-1462.2562.2561.4######
2006-03-1362.2###62.262.45526688
2006-03-1060.51######61.881422740
2006-03-0958.8#########1676725
2006-03-08###59.7558.7858.8###
2006-03-07######59.5459.8###
2006-03-0661.7561.75###60.82###
2006-03-03###62.4###61.75515070
2006-03-02############1187122
2006-03-0163.463.5161.55######
2006-02-28###64.48###64.23###
2006-02-2762.5######62.41562021
2006-02-2463.2563.2562.462.73017477
2006-02-2364.264.2######1346850
2006-02-22###############
2006-02-21############1527744
2006-02-20############1041142
2006-02-1760.4860.5859.5459.58###
2006-02-16###61.559.5759.85###
2006-02-15############1195825
2006-02-14#########62.821691876
2006-02-1364.5###63.5263.85###
2006-02-10#########64.491534521
2006-02-09###63.4962.7663.49885859
2006-02-08###############
2006-02-07######63.4563.71324577
2006-02-0661.75######63.55###
2006-02-03######61.2561.52971388
2006-02-0264.5###62.8###3763373
2006-02-0165.7######63.454482457
2006-01-31############1156878
2006-01-30######68.8968.89###
2006-01-27######68.568.8###
2006-01-25#########68.45###
2006-01-2469.569.7#########
2006-01-23###70###69.5###
2006-01-2071.271.4570.570.85958183
2006-01-1970.4371.5######832451
2006-01-1870.5170.79######1501228
2006-01-17#########71###
2006-01-1669.5#########559851
2006-01-13############794324
2006-01-12######67.55######
2006-01-1167.567.8267.467.4541845
2006-01-10######67.4667.71602977
2006-01-09######67.5267.53###
2006-01-0667.8#########553543
2006-01-05######67.467.71425382
2006-01-04#########67.2681482
2006-01-03######67.45###145679
2005-12-30###68.23######179883
2005-12-29######67.8###252789
2005-12-2867.7567.8967.267.84253646
2005-12-2767.7###67.2567.51###
2005-12-2367.7###67.2567.51###
2005-12-22######67.59######
2005-12-2167.75######67.81612674
2005-12-2067.8967.8966.867.2###
2005-12-19###68.2867.49######
2005-12-1667.8868.467.2######
2005-12-15######67.55###1118289
2005-12-1466.45#########1095859
2005-12-13############1910825
2005-12-12######66.7###1367954
2005-12-09###68.42###68.2563384
2005-12-08###68.22#########
2005-12-07###############
2005-12-06#########67.76###
2005-12-0567.5###67.5######
2005-12-0267.72######67.4549540
2005-12-0167.2367.5666.85###613183
2005-11-30#########67.821368576
2005-11-29############933558
2005-11-2868.5668.83#########
2005-11-2568.5568.88###68.2###
2005-11-2468.5###68.2###1208843
2005-11-2369.569.55#########
2005-11-2270.4570.88#########
2005-11-21###72######4822971
2005-11-18###############
2005-11-177070.77070.5###
2005-11-1668.5###68.5###847820
2005-11-1569.7570.7###68.5###
2005-11-14######69.45######
2005-11-11###70.4###70###
2005-11-10###68.49#########
2005-11-09#########67.48###
2005-11-08######67.56######
2005-11-07######66.8267.45701489
2005-11-0466.4467.266.467.2722321
2005-11-0366.4566.56###66.2###
2005-11-0265.7566.865.2565.5676459
2005-11-01###65.79###65.75###
2005-10-31############766242
2005-10-2864.28######63.5###
2005-10-2765.8565.85######1052646
2005-10-26######64.5665.4830152
2005-10-25######64.81######
2005-10-24############1665585
2005-10-21###62.4###62.41291922
2005-10-20###66.43###63.41###
2005-10-1965.4565.45###63.511590952
2005-10-18###66.51#########
2005-10-17###66.462.5562.75###
2005-10-14#########65.7###
2005-10-13#########67.55642058
2005-10-1269.25###68.75###680628
2005-10-11###70#########
2005-10-10###70.8######1075587
2005-10-0769.5###67.8######
2005-10-067070.75######1989280
2005-10-05######71.7###1161251
2005-10-04###76###75.27###
2005-10-03######74.575.26###
2005-09-3077.478#########
2005-09-29#########77.45580074
2005-09-2875.576.7###76.7###
2005-09-27###78.2374.51######
2005-09-2670.8###70.79######
2005-09-23############550757
2005-09-22############715351
2005-09-2168.5###67.81###624123
2005-09-2067.268.88######781642
2005-09-19###67.25#########
2005-09-16######65.5######
2005-09-1565.25###65.2565.411389550
2005-09-1465.43######65.79608487
2005-09-13###65.5###65.43650686
2005-09-12###64.7###64.2340481
2005-09-09######63.8264.21630450
2005-09-08###65.7164.86###617283
2005-09-07#########65.5###
2005-09-0665.766.5565.465.81###
2005-09-05#########65.47###
2005-09-02#########65.82###


     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 2018-02-22 08:26:30 thru 2018-02-22 08:26:30 GMT for 0 secs.
Page length category 2 - Current - 0, 00000