End of day Prices (full format), 75 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.6183 |
2009-Apr-07 Tue
| ###
| 2.25
| ###
| 2.25
|
|
| 86.4
| 86.4
| ### |
2009-Apr-06 Mon
| ###
| 2.22
| ###
| ###
| 2,531,785
| 2,810,281
| 66.1
| 66.1
| 0.0 |
2009-Apr-03 Fri
| 2.24
| 2.24
| ###
| ###
| 2,242,974
| ###
| 12.9
| 12.9
| 0.0 |
2009-Apr-02 Thu
| 2.24
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| 2.28
| 2.29
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| ###
| 1.45
| 2.29
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 1.55
| 1.575
| ###
| ###
| 1,684,556
| 1,326,587
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 1.46
| ###
| 1.44
| 1.52
|
|
| 84.5
| 84.5
| 0.1 |
2009-Mar-26 Thu
| ###
| 1.47
| ###
| 1.45
|
|
| 76.2
| 76.2
| ### |
2009-Mar-25 Wed
| 1.45
| 1.49
| ###
| 1.41
|
|
| 13.9
| 13.9
| ### |
2009-Mar-24 Tue
| ###
| ###
| 1.41
| 1.42
| 2,351,244
| 1,657,627
| ###
| ###
| ### |
2009-Mar-23 Mon
| 1.71
| ###
| 1.55
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2009-Mar-20 Fri
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2009-Mar-17 Tue
| 1.2
| ###
| ###
| ###
| 3,546,158
| 0
| 94.4
| 94.4
| 0.0 |
2009-Mar-16 Mon
| ###
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 0.955
| 1.025
| 2,157,559
| ###
| 88.5
| 88.5
| ### |
2009-Mar-12 Thu
| 0.955
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| 0.955
| 1,322,523
| 0
| 8.3
| 8.3
| 0.1 |
2009-Mar-10 Tue
| ###
| ###
| 1
| ###
| 1,620,456
| 810,228
| 25.3
| 25.3
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 1,178,429
| 0
| 14.4
| 14.4
| 0.0 |
2009-Mar-06 Fri
| ###
| 1.025
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.85
| 0.945
| 0.825
| ###
| 2,014,786
| 1,783,085
| 96.7
| 96.7
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| 0.84
| 1,147,583
| 0
| 87.6
| 87.6
| ### |
2009-Mar-03 Tue
| 0.84
| 0.84
| ###
| 0.825
| 3,367,020
| 1,414,148
| 26.0
| 26.0
| 0.1 |
2009-Mar-02 Mon
| 0.83
| 0.87
| 0.83
| 0.85
|
|
| 88.8
| 88.8
| ### |
2009-Feb-27 Fri
| 0.84
| 0.85
| 0.82
| 0.83
|
|
| 23.8
| 23.8
| ### |
2009-Feb-26 Thu
| 0.85
| 0.89
| 0.845
| 0.845
| 1,868,451
| 1,620,881
| ###
| ###
| ### |
2009-Feb-25 Wed
| 0.82
| 0.87
| 0.82
| 0.86
| 3,339,989
| ###
| ###
| ###
| ### |
2009-Feb-24 Tue
| 0.84
| ###
| 0.81
| 0.87
| 2,043,020
| 827,423
| ###
| ###
| 0.1 |
2009-Feb-23 Mon
| 0.87
| 0.88
| 0.84
| 0.86
| 2,786,451
| 2,396,347
| 35.6
| 35.6
| ### |
2009-Feb-20 Fri
| ###
| ###
| 0.86
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2009-Feb-19 Thu
| 0.83
| ###
| 0.83
| ###
| 3,161,444
| ###
| 93.3
| 93.3
| 0.0 |
2009-Feb-18 Wed
| 0.82
| 0.83
| 0.79
| 0.825
|
|
| 75.0
| 75.0
| 0.1 |
2009-Feb-17 Tue
| 0.83
| 0.85
| ###
| 0.83
|
|
| 79.0
| 79.0
| ### |
2009-Feb-16 Mon
| 0.83
| 0.86
| ###
| 0.82
|
|
| 28.5
| 28.5
| 0.1 |
2009-Feb-13 Fri
| 0.79
| 0.88
| 0.79
| 0.84
| 1,660,080
| ###
| ###
| ###
| ### |
2009-Feb-12 Thu
| 0.78
| 0.81
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2009-Feb-11 Wed
| 0.785
| ###
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-Feb-10 Tue
| 0.82
| 0.83
| 0.8
| 0.82
|
|
| 75.8
| 75.8
| 0.1 |
2009-Feb-09 Mon
| 0.825
| 0.83
| 0.8
| 0.83
| 505,744
| 412,181
| ###
| ###
| ### |
2009-Feb-06 Fri
| 0.83
| 0.85
| ###
| ###
| 972,658
| 413,379
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 0.89
| 0.89
| ###
| ###
| 485,184
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| 0.89
| 0.89
|
|
| 30.4
| 30.4
| ### |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| 0.925
| ###
| 1,104,470
| ###
| 24.2
| 24.2
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| 0.945
| 1,025,750
| 0
| ###
| ###
| 0.1 |
2009-Jan-28 Wed
| ###
| ###
| 0.88
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 723,583
| 0
| 33.5
| 33.5
| 0.0 |
2009-Jan-23 Fri
| ###
| 0.945
| 0.88
| ###
| 1,545,887
| 1,410,621
| 45.4
| 45.4
| 0.0 |
2009-Jan-22 Thu
| ###
| 0.955
| 0.86
| ###
| 556,647
| 505,157
| 29.5
| 29.5
| 0.0 |
2009-Jan-21 Wed
| ###
| 0.945
| ###
| 0.925
| 626,620
| 296,077
| ###
| ###
| ### |
2009-Jan-20 Tue
| 0.955
| ###
| 0.925
| 0.925
|
|
| 24.5
| 24.5
| ### |
2009-Jan-19 Mon
| 0.945
| ###
| 0.945
| ###
| 959,177
| ###
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| 0.89
| ###
| 1,771,871
| 788,482
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 0.86
| ###
| 0.845
| 0.885
|
|
| 90.4
| 90.4
| ### |
2009-Jan-14 Wed
| 0.85
| 0.89
| 0.845
| 0.89
| 803,426
| 696,972
| 89.4
| 89.4
| ### |
2009-Jan-13 Tue
| 0.85
| 0.86
| 0.83
| 0.845
| 377,551
| ###
| ###
| ###
| ### |
2009-Jan-12 Mon
| 0.87
| ###
| 0.855
| 0.855
| 801,076
| 342,459
| 24.0
| 24.0
| ### |
2009-Jan-09 Fri
| 0.88
| ###
| 0.87
| 0.885
| 1,660,645
| 722,380
| 71.8
| 71.8
| ### |
2009-Jan-08 Thu
| 0.86
| 0.885
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-Jan-07 Wed
| 0.89
| 0.89
| 0.87
| 0.87
| 1,017,343
| ###
| 18.3
| 18.3
| 0.1 |
2009-Jan-06 Tue
| ###
| ###
| ###
| 0.875
|
|
| 70.5
| 70.5
| 0.1 |
2009-Jan-05 Mon
| ###
| ###
| 0.855
| 0.855
| 900,426
| ###
| ###
| ###
| ### |
2009-Jan-02 Fri
| 0.875
| 0.885
| 0.84
| ###
| 548,347
| 472,949
| 18.5
| 18.5
| 0.0 |
2008-Dec-31 Wed
| 0.83
| 0.85
| 0.83
| 0.845
| 722,945
| 607,273
| ###
| ###
| ### |
2008-Dec-30 Tue
| 0.83
| 0.84
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2008-Dec-29 Mon
| 0.89
| 0.89
| 0.82
| 0.84
| 309,585
| ###
| ###
| ###
| ### |
2008-Dec-24 Wed
| 0.83
| 0.87
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Dec-23 Tue
| 0.84
| ###
| 0.8
| 0.83
| 965,673
| ###
| 29.7
| 29.7
| ### |
2008-Dec-22 Mon
| ###
| ###
| 0.86
| 0.89
| 784,353
| 337,271
| ###
| ###
| ### |
2008-Dec-19 Fri
| 0.86
| ###
| 0.84
| 0.86
| 1,569,249
| 659,084
| ###
| ###
| ### |
2008-Dec-18 Thu
| 0.84
| 0.875
| 0.825
| 0.87
| 4,910,747
| ###
| ###
| ###
| 0.1 |
|