Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 26-Feb-27 02:22:51 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(MCC) MACARTHUR COAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for MCC    Limits Next Section


Company Details for (MCC) MACARTHUR COAL LIMITED

Listing Code MCC
Listing Name MACARTHUR COAL LIMITED
GICS Sector Materials
ISIN Name MACARTHUR COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCC0


Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for MCC .. Thursday 24th November 2011

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.85 ### ###
MAX 21.21 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MCC    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

150 Days for (MCC) MACARTHUR COAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.83
2011-Dec-21 Wed ### ### ### ### 0 0.0
2011-Dec-20 Tue ### ### ### ### 0 0.0
2011-Dec-19 Mon ### ### ### ### 0 0.0
2011-Dec-16 Fri ### ### ### ### 0 0.0
2011-Dec-15 Thu ### ### ### ### 0 0.0
2011-Dec-14 Wed ### ### ### ### 0 0.0
2011-Dec-13 Tue ### ### ### ### 0 0.0
2011-Dec-12 Mon ### ### ### ### 0 0.0
2011-Dec-09 Fri ### ### ### ### 0 0.0
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 0 0.0
2011-Dec-06 Tue ### ### ### ### 0 0.0
2011-Dec-05 Mon ### ### ### ### 0 0.0
2011-Dec-02 Fri ### ### ### ### 0 0.0
2011-Dec-01 Thu ### ### ### ### 0 0.0
2011-Nov-30 Wed ### ### ### ### 0 0.0
2011-Nov-29 Tue ### ### ### ### 0 0.0
2011-Nov-28 Mon ### ### ### ### 0 0.0
2011-Nov-25 Fri ### ### ### ### 0 0.0
2011-Nov-24 Thu ### 16.2 ### ### ### ### 0.0
2011-Nov-23 Wed ### 16.23 ### 16.23 22,254 ### ### ### ###
2011-Nov-22 Tue 16.2 16.24 ### 16.24 47,946 389,321 71.3 71.3 ###
2011-Nov-21 Mon ### 16.22 ### 16.21 80.2 80.2 1.2
2011-Nov-18 Fri 16.21 16.24 16.2 16.2 20,849 338,170 ### ### 1.2
2011-Nov-17 Thu 16.25 16.29 16.21 16.21 90,643 1,472,948 ### ### 1.2
2011-Nov-16 Wed 16.23 ### 16.21 16.26 81.0 81.0 ###
2011-Nov-15 Tue 16.24 16.24 16.22 16.24 300,689 4,880,182 72.4 72.4 ###
2011-Nov-14 Mon 16.22 16.24 16.22 16.24 918,887 ### 77.1 77.1 ###
2011-Nov-11 Fri 16.23 16.23 16.21 16.22 22.6 22.6 1.2
2011-Nov-10 Thu 16.21 16.24 16.21 16.21 1,574,046 ### 66.9 66.9 1.2
2011-Nov-09 Wed 16.2 16.23 16.2 16.21 2,879,281 46,687,541 ### ### 1.2
2011-Nov-08 Tue ### 16.21 ### 16.2 2,086,424 ### 68.1 68.1 1.2
2011-Nov-07 Mon 16.2 16.2 ### ### 32.3 32.3 0.0
2011-Nov-04 Fri ### 16.2 ### ### 896,982 7,265,554 ### ### 0.0
2011-Nov-03 Thu ### 16.22 ### ### 42.1 42.1 0.0
2011-Nov-02 Wed 16.2 16.22 ### ### 666,241 ### ### ### 0.0
2011-Nov-01 Tue ### 16.22 ### 16.2 75.0 75.0 1.2
2011-Oct-31 Mon 16.2 16.22 ### ### 37.9 37.9 0.0
2011-Oct-28 Fri 16.2 16.22 16.2 16.22 ### ### 1.2
2011-Oct-27 Thu 16.2 16.22 16.2 16.22 60.3 60.3 1.2
2011-Oct-26 Wed 16.2 16.22 16.2 16.2 65.0 65.0 1.2
2011-Oct-25 Tue 16.2 16.21 16.2 16.21 6,149,855 ### 80.2 80.2 1.2
2011-Oct-24 Mon 16.21 16.22 16.2 16.2 ### ### 1.2
2011-Oct-21 Fri 16.21 16.23 16.2 16.22 15,542,581 252,022,950 ### ### 1.2
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### 517,475 0 ### ### 0.0
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### 16.2 ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 1,342,245 0 71.2 71.2 0.0
2011-Oct-13 Thu ### ### 15.88 ### 72.4 72.4 0.0
2011-Oct-12 Wed 15.87 ### 15.87 ### 74.1 74.1 0.0
2011-Oct-11 Tue 15.86 ### 15.84 15.86 605,146 4,792,756 ### ### 1.1
2011-Oct-10 Mon 15.88 15.89 15.83 15.88 493,948 ### 62.6 62.6 1.1
2011-Oct-07 Fri 15.88 ### 15.85 15.86 1,531,572 ### 21.5 21.5 1.1
2011-Oct-06 Thu 15.83 ### 15.81 15.89 7,100,341 ### 56.2 56.2 ###
2011-Oct-05 Wed 15.85 15.88 15.78 15.8 ### ### 1.1
2011-Oct-04 Tue 15.83 15.89 15.8 15.84 ### ### ###
2011-Oct-03 Mon ### ### 15.82 15.85 594,558 4,702,953 ### ### 1.1
2011-Sep-30 Fri ### ### 15.85 ### 69.3 69.3 0.0
2011-Sep-29 Thu ### ### 15.86 15.87 ### ### ###
2011-Sep-28 Wed ### ### 15.88 ### 425,251 ### 71.6 71.6 0.0
2011-Sep-27 Tue ### ### 15.85 ### 1,028,286 ### ### ### 0.0
2011-Sep-26 Mon ### ### 15.8 ### 758,847 ### ### ### 0.0
2011-Sep-23 Fri 15.88 ### 15.87 ### ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 47.6 47.6 0.0
2011-Sep-21 Wed ### ### 15.89 ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 981,640 0 35.4 35.4 0.0
2011-Sep-14 Wed ### ### 15.87 ### 1,227,225 ### 86.5 86.5 0.0
2011-Sep-13 Tue 15.88 ### 15.87 15.89 ### ### ###
2011-Sep-12 Mon 15.87 ### 15.85 15.87 1,377,288 ### ### ### ###
2011-Sep-09 Fri ### ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### 15.89 ### 1,303,240 10,354,241 36.5 36.5 0.0
2011-Sep-07 Wed ### ### ### ### 1,366,580 0 61.1 61.1 0.0
2011-Sep-06 Tue ### ### ### ### 76.5 76.5 0.0
2011-Sep-05 Mon ### ### ### ### 80.4 80.4 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### 15.87 ### 3,202,585 ### 72.2 72.2 0.0
2011-Aug-31 Wed 15.87 ### 15.84 15.89 4,008,841 31,750,020 ### ### ###
2011-Aug-30 Tue 15.85 ### 15.84 15.86 9,820,570 ### ### ### 1.1
2011-Aug-29 Mon ### 15.8 ### 15.8 ### ### 1.1
2011-Aug-26 Fri 15.75 15.84 15.74 15.8 ### ### 1.1
2011-Aug-25 Thu 15.8 15.88 15.73 15.75 1,532,950 24,228,274 ### ### 1.1
2011-Aug-24 Wed 15.7 15.82 ### 15.8 4,640,078 ### ### ### 1.1
2011-Aug-23 Tue ### ### 15.54 ### 7,586,882 58,950,073 22.3 22.3 0.0
2011-Aug-22 Mon 15.55 15.74 15.55 15.74 1,477,682 ### ### ### 1.1
2011-Aug-19 Fri 15.23 15.44 15.23 ### 1,810,326 27,761,349 ### ### 0.0
2011-Aug-18 Thu ### 15.5 ### 15.5 3,447,740 26,719,985 ### ### 1.1
2011-Aug-17 Wed ### ### ### ### 4,028,057 0 ### ### 0.0
2011-Aug-16 Tue 15.25 15.41 15.2 ### 81.4 81.4 0.0
2011-Aug-15 Mon 15.2 ### ### 15.25 1,410,552 0 ### ### ###
2011-Aug-12 Fri ### 15.24 ### 15.24 71.4 71.4 1.1
2011-Aug-11 Thu ### ### 14.76 ### 20.0 20.0 0.0
2011-Aug-10 Wed ### 15.25 ### ### 61.1 61.1 0.0
2011-Aug-09 Tue 14.51 ### ### 14.72 ### ### ###
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri 15.45 15.5 ### 15.21 42.3 42.3 ###
2011-Aug-04 Thu 15.77 15.81 15.75 15.78 4,073,320 64,276,989 ### ### 1.1
2011-Aug-03 Wed 15.74 15.82 ### 15.75 77.3 77.3 1.1
2011-Aug-02 Tue 15.83 15.87 15.81 15.86 5,559,774 88,066,820 75.7 75.7 1.1
2011-Aug-01 Mon 15.72 ### 15.7 15.83 61.7 61.7 ###
2011-Jul-29 Fri 15.5 15.56 15.48 15.55 7,736,426 ### ### ### ###
2011-Jul-28 Thu 15.5 15.53 15.5 15.52 2,366,123 ### 77.5 77.5 1.1
2011-Jul-27 Wed 15.49 15.52 15.48 15.5 ### ### 1.1
2011-Jul-26 Tue 15.48 15.52 15.48 15.49 ### ### ###
2011-Jul-25 Mon 15.5 15.51 15.42 15.5 4,810,843 74,399,686 ### ### 1.1
2011-Jul-22 Fri 15.5 15.53 15.5 15.5 59.6 59.6 1.1
2011-Jul-21 Thu 15.5 15.53 15.49 15.53 ### ### ###
2011-Jul-20 Wed 15.48 15.52 15.48 15.5 4,488,247 69,567,828 62.6 62.6 1.1
2011-Jul-19 Tue 15.46 15.5 15.45 15.47 65.6 65.6 ###
2011-Jul-18 Mon 15.43 15.51 15.42 15.48 73.0 73.0 1.1
2011-Jul-15 Fri ### 15.56 ### 15.45 10,784,754 83,905,386 ### ### ###
2011-Jul-14 Thu 15.24 15.41 15.23 ### 13,134,349 201,218,226 80.0 80.0 0.0
2011-Jul-13 Wed ### 15.23 ### 15.22 27,887,642 ### 70.1 70.1 1.1
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon ### ### 10.88 ### ### ### 0.0
2011-Jul-08 Fri 11.21 11.48 ### 11.4 ### ### 0.8
2011-Jul-07 Thu ### 11.2 ### ### 710,189 3,977,058 26.3 26.3 0.0
2011-Jul-06 Wed 11.2 ### ### 11.24 68.6 68.6 0.8
2011-Jul-05 Tue 11.2 ### ### ### 770,072 0 ### ### 0.0
2011-Jul-04 Mon 11.2 ### ### 11.24 ### ### 0.8
2011-Jul-01 Fri ### ### 10.86 ### 594,074 3,225,821 27.9 27.9 0.0
2011-Jun-30 Thu 10.89 ### 10.71 ### ### ### 0.0
2011-Jun-29 Wed 10.27 10.73 10.27 ### ### ### 0.0
2011-Jun-28 Tue ### 10.45 ### 10.22 26.2 26.2 0.7
2011-Jun-27 Mon 10.45 10.46 10.2 10.27 756,558 7,815,244 ### ### ###
2011-Jun-24 Fri 10.59 ### 10.49 10.55 ### ### ###
2011-Jun-23 Thu 10.5 ### 10.45 ### 633,228 ### 81.3 81.3 0.0
2011-Jun-22 Wed 10.77 10.77 10.57 10.59 1,175,573 ### 18.0 18.0 ###
2011-Jun-21 Tue ### 10.72 10.44 10.56 658,170 ### 30.4 30.4 0.8
2011-Jun-20 Mon 10.76 10.86 10.52 10.56 737,570 7,884,623 ### ### 0.8
2011-Jun-17 Fri ### 10.77 10.52 10.75 1,921,450 ### 79.9 79.9 0.8
2011-Jun-16 Thu ### ### 10.5 10.56 2,068,672 10,860,528 ### ### 0.8
2011-Jun-15 Wed ### 11.2 10.89 ### 1,067,270 ### 28.8 28.8 0.0
2011-Jun-14 Tue ### ### 10.88 ### 71.4 71.4 0.0
2011-Jun-10 Fri ### 11.22 ### 11.22 87.7 87.7 ###
2011-Jun-09 Thu 10.89 ### 10.85 ### 766,940 4,160,649 ### ### 0.0
2011-Jun-08 Wed ### ### 10.88 ### 1,324,471 7,205,122 ### ### 0.0
2011-Jun-07 Tue ### 11.22 10.89 ### 77.0 77.0 0.0
2011-Jun-06 Mon ### ### ### ### 33.6 33.6 0.0
2011-Jun-03 Fri 11.44 11.53 11.2 11.25 ### ### ###
2011-Jun-02 Thu 11.49 ### ### 11.44 ### ### 0.8
2011-Jun-01 Wed ### ### 11.8 11.89 1,046,059 6,171,748 ### ### ###
2011-May-31 Tue ### ### ### ### 2,299,671 0 ### ### 0.0
2011-May-30 Mon ### ### 11.54 11.57 30.5 30.5 ###
2011-May-27 Fri ### 11.73 11.5 ### 1,122,323 13,035,781 66.6 66.6 0.0
2011-May-26 Thu 11.55 ### 11.4 11.5 1,517,526 ### 22.9 22.9 ###
2011-May-25 Wed 11.48 ### ### 11.48 1,116,653 0 82.4 82.4 0.8


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>
     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 2026-02-27 14:22:51 thru 2026-02-27 14:22:55 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000