End of day Prices (full format), 150 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.6183 |
2008-Dec-17 Wed
| ###
| 0.85
| ###
| 0.82
|
|
| 84.5
| 84.5
| 0.1 |
2008-Dec-16 Tue
| 0.86
| 0.86
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2008-Dec-15 Mon
| 0.81
| 0.87
| 0.81
| ###
| 1,586,956
| 1,333,043
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 0.78
| 0.81
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2008-Dec-11 Thu
| 0.84
| 0.84
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Dec-10 Wed
| 0.78
| 0.825
| 0.775
| 0.82
|
|
| 88.4
| 88.4
| 0.1 |
2008-Dec-09 Tue
| ###
| 0.82
| 0.78
| ###
| 1,835,526
| 1,468,420
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 0.8
| 0.855
| 0.8
| 0.825
| 2,293,226
| 1,897,644
| 83.3
| 83.3
| 0.1 |
2008-Dec-05 Fri
| 0.81
| 0.81
| 0.77
| 0.79
|
|
| 26.7
| 26.7
| ### |
2008-Dec-04 Thu
| ###
| ###
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Dec-03 Wed
| 0.83
| 0.83
| 0.79
| 0.8
|
|
| 21.7
| 21.7
| 0.1 |
2008-Dec-02 Tue
| 0.8
| 0.845
| 0.78
| 0.83
| 1,890,544
| ###
| 87.8
| 87.8
| ### |
2008-Dec-01 Mon
| 0.82
| 0.85
| 0.81
| ###
| 1,969,720
| ###
| 33.9
| 33.9
| 0.0 |
2008-Nov-28 Fri
| 0.79
| 0.83
| 0.78
| 0.81
|
|
| 75.7
| 75.7
| 0.1 |
2008-Nov-27 Thu
| 0.825
| 0.825
| 0.755
| 0.755
| 1,214,571
| ###
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| 0.875
| 0.8
| 0.81
| 1,595,672
| 1,336,375
| 14.2
| 14.2
| 0.1 |
2008-Nov-25 Tue
| 0.82
| ###
| ###
| 0.85
| 3,505,587
| 0
| 83.5
| 83.5
| ### |
2008-Nov-24 Mon
| ###
| ###
| 0.74
| 0.78
| 2,621,523
| ###
| ###
| ###
| 0.1 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 5,645,947
| 0
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 1
| 1
| ###
| 0.955
|
|
| 26.4
| 26.4
| 0.1 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2008-Nov-17 Mon
| 0.945
| ###
| 0.88
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2008-Nov-14 Fri
| ###
| 1.2
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| 1.23
| 1,171,340
| 0
| 14.2
| 14.2
| 0.1 |
2008-Nov-11 Tue
| 1.44
| 1.485
| 1.255
| 1.28
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| 1.5
| 1.5
| ###
| 1.47
|
|
| ###
| ###
| ### |
2008-Nov-07 Fri
| 1.46
| 1.5
| 1.385
| 1.455
|
|
| ###
| ###
| ### |
2008-Nov-06 Thu
| 1.5
| 1.555
| 1.48
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Nov-05 Wed
| 1.555
| ###
| 1.5
| 1.55
|
|
| 31.6
| 31.6
| ### |
2008-Nov-04 Tue
| ###
| 1.625
| 1.485
| 1.5
|
|
| 7.6
| 7.6
| 0.1 |
2008-Nov-03 Mon
| ###
| 1.675
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 1.46
| 2
| 1.46
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2008-Oct-30 Thu
| ###
| 1.43
| ###
| ###
| 1,737,943
| 1,242,629
| 79.7
| 79.7
| 0.0 |
2008-Oct-29 Wed
| 1.5
| 1.54
| ###
| ###
| 2,193,772
| ###
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 1.5
| 1.53
| 1.4
| 1.45
| 3,325,543
| 4,871,920
| ###
| ###
| ### |
2008-Oct-27 Mon
| 1.56
| 1.58
| 1.42
| 1.5
| 2,547,185
| 3,820,777
| ###
| ###
| 0.1 |
2008-Oct-24 Fri
| 1.71
| 1.78
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2008-Oct-23 Thu
| 1.85
| 1.86
| 1.725
| 1.725
|
|
| 13.8
| 13.8
| ### |
2008-Oct-22 Wed
| 1.925
| ###
| ###
| ###
| 1,054,425
| 0
| 41.9
| 41.9
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
| 1,357,287
| 0
| 26.0
| 26.0
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
| 1,368,148
| 0
| 75.7
| 75.7
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| 1.845
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| 2
| ###
| 1.985
|
|
| 94.8
| 94.8
| ### |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 2,463,755
| 0
| 36.2
| 36.2
| 0.0 |
2008-Oct-14 Tue
| 2.28
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| 2.23
| ###
| ###
| 1,989,671
| 2,218,483
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 2.2
| 2.29
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2008-Oct-08 Wed
| ###
| ###
| 2.22
| 2.22
|
|
| 23.6
| 23.6
| 0.2 |
2008-Oct-07 Tue
| 2.27
| 2.59
| 2.22
| 2.48
| 1,675,229
| 4,028,925
| 91.8
| 91.8
| 0.2 |
2008-Oct-06 Mon
| 2.58
| ###
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 605,423
| 0
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| 2.72
| 2.59
| ###
| 625,582
| 1,660,920
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 2.4
| 2.7
| ###
| 2.54
| 716,221
| ###
| 82.1
| 82.1
| ### |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 1,301,223
| 0
| 85.2
| 85.2
| 0.0 |
2008-Sep-26 Fri
| 2.72
| 2.72
| ###
| ###
| 794,653
| 1,080,728
| 17.0
| 17.0
| 0.0 |
2008-Sep-25 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 74.5
| 74.5
| 0.2 |
2008-Sep-24 Wed
| 2.51
| 2.71
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| 2.52
| 2.55
|
|
| 16.2
| 16.2
| 0.2 |
2008-Sep-22 Mon
| ###
| ###
| ###
| 2.77
|
|
| 14.7
| 14.7
| 0.2 |
2008-Sep-19 Fri
| ###
| 2.79
| 2.58
| 2.78
| 4,510,842
| ###
| 86.5
| 86.5
| 0.2 |
2008-Sep-18 Thu
| 2.54
| 2.54
| 2.24
| 2.4
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| 2.85
| 2.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| 2.76
| 2.82
|
|
| 23.7
| 23.7
| ### |
2008-Sep-15 Mon
| 3
| 3
| ###
| ###
| 1,694,523
| 2,541,784
| 37.4
| 37.4
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| 3
| 1,524,670
| 0
| ###
| ###
| 0.2 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 1,317,688
| 0
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 3,774,057
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| 3
| 1,648,586
| 0
| 17.9
| 17.9
| 0.2 |
2008-Aug-29 Fri
| ###
| ###
| ###
| 3
|
|
| 17.0
| 17.0
| 0.2 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
| 3,120,756
| 0
| 74.5
| 74.5
| 0.0 |
2008-Aug-27 Wed
| 3
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 3.2
| ###
| ###
| 2.72
|
|
| 0.4
| 0.4
| 0.2 |
2008-Aug-21 Thu
| 3.28
| ###
| 3.22
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| 3.25
|
|
| 90.3
| 90.3
| 0.2 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| 3.45
| ###
| 3.42
|
|
| 81.8
| 81.8
| 0.2 |
2008-Aug-15 Fri
| 3.42
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Aug-14 Thu
| 3.41
| 3.49
| 3.4
| 3.49
| 1,176,774
| 4,053,986
| 80.3
| 80.3
| ### |
2008-Aug-13 Wed
| ###
| 3.46
| ###
| 3.4
|
|
| 79.9
| 79.9
| 0.2 |
2008-Aug-12 Tue
| ###
| 3.56
| ###
| 3.5
|
|
| 92.5
| 92.5
| 0.3 |
2008-Aug-11 Mon
| 3.28
| ###
| 3.27
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2008-Aug-08 Fri
| ###
| 3.22
| ###
| 3.2
| 1,333,324
| 2,146,651
| ###
| ###
| 0.2 |
2008-Aug-07 Thu
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| 3.42
| ###
| 3.27
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 2.82
| ###
| 2.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 2.86
| 2.87
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2008-Aug-01 Fri
| 2.86
| 2.88
| 2.76
| 2.83
|
|
| 30.9
| 30.9
| 0.2 |
2008-Jul-31 Thu
| ###
| ###
| 2.84
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 2,710,453
| 0
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| 3.21
| ###
| ###
| 1,759,278
| 2,823,641
| 30.1
| 30.1
| 0.0 |
2008-Jul-25 Fri
| ###
| 3.4
| ###
| 3.23
|
|
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| 3.28
| ###
| 3.24
|
|
| 76.3
| 76.3
| ### |
2008-Jul-23 Wed
| ###
| 3.2
| ###
| ###
| 1,623,159
| 2,597,054
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 3.25
| ###
| 3.25
|
|
| 84.0
| 84.0
| 0.2 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Jul-16 Wed
| 2.86
| ###
| 2.86
| ###
| 1,737,586
| 2,484,747
| 92.9
| 92.9
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 2.89
| ###
| 1,095,155
| ###
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 3.2
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| 3.2
|
|
| 95.5
| 95.5
| 0.2 |
2008-Jul-08 Tue
| ###
| ###
| ###
| 3
|
|
| 25.2
| 25.2
| 0.2 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| 3.22
| ###
| ###
| 1,413,187
| ###
| 93.6
| 93.6
| 0.0 |
2008-Jul-02 Wed
| 3
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 1,074,674
| 0
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 3
| ###
| ###
| ###
| 1,568,682
| 0
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 1,903,424
| 0
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 1,655,125
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 1,699,174
| 0
| 83.6
| 83.6
| 0.0 |
2008-Jun-23 Mon
| 3.22
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2008-Jun-20 Fri
| 3.45
| 3.49
| 3.29
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2008-Jun-19 Thu
| 3.52
| ###
| 3.43
| 3.45
| 4,404,920
| ###
| ###
| ###
| ### |
2008-Jun-18 Wed
| 3.5
| 3.74
| 3.47
| ###
| 3,611,571
| ###
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 3.5
| 3.54
| 3.4
| 3.46
|
|
| 28.4
| 28.4
| 0.2 |
2008-Jun-16 Mon
| ###
| 3.47
| ###
| 3.44
|
|
| 87.1
| 87.1
| 0.2 |
2008-Jun-13 Fri
| 3.2
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2008-Jun-12 Thu
| ###
| ###
| 3.21
| 3.26
| 3,507,346
| ###
| 26.9
| 26.9
| 0.2 |
2008-Jun-11 Wed
| 3.51
| 3.54
| 3.4
| 3.4
| 2,456,073
| 8,522,573
| 20.7
| 20.7
| 0.2 |
2008-Jun-10 Tue
| 3.51
| 3.59
| 3.4
| 3.56
|
|
| 83.8
| 83.8
| 0.3 |
2008-Jun-06 Fri
| 3.7
| 3.76
| ###
| 3.72
| 1,872,844
| 3,520,946
| 75.1
| 75.1
| 0.3 |
2008-Jun-05 Thu
| ###
| ###
| 3.54
| ###
| 2,019,529
| ###
| 86.5
| 86.5
| 0.0 |
2008-Jun-04 Wed
| 3.56
| ###
| 3.54
| ###
| 2,345,427
| ###
| 81.0
| 81.0
| 0.0 |
2008-Jun-03 Tue
| 3.51
| ###
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Jun-02 Mon
| 3.56
| 3.58
| 3.51
| 3.57
| 2,084,983
| ###
| 74.0
| 74.0
| 0.3 |
2008-May-30 Fri
| 3.55
| 3.58
| 3.5
| 3.56
|
|
| 66.3
| 66.3
| 0.3 |
2008-May-29 Thu
| ###
| 3.55
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 3.56
| 3.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 3.51
| 3.51
|
|
| 20.4
| 20.4
| ### |
2008-May-26 Mon
| 3.56
| 3.76
| 3.52
| 3.52
| 4,368,085
| 15,899,829
| ###
| ###
| ### |
2008-May-23 Fri
| 4
| 4
| 3.5
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| 4
| ###
| 1,318,672
| 2,637,344
| 68.6
| 68.6
| 0.0 |
|