End of day Prices (full format), 56 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.6183 |
2009-May-06 Wed
| 2.29
| ###
| 2.29
| ###
| 2,124,981
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2009-May-04 Mon
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 2.26
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| 2.24
| 2.29
| 2.23
| 2.25
| 3,590,748
| ###
| 67.3
| 67.3
| ### |
2009-Apr-29 Wed
| 2.23
| 2.24
| 2.21
| 2.23
| 2,976,444
| 6,622,587
| 64.1
| 64.1
| ### |
2009-Apr-28 Tue
| 2.2
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2009-Apr-27 Mon
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Apr-24 Fri
| 2.2
| 2.21
| ###
| ###
| 2,804,789
| ###
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 2.21
| 2.21
| ###
| 2.2
| 2,551,128
| ###
| ###
| ###
| 0.2 |
2009-Apr-22 Wed
| 2.2
| 2.22
| ###
| 2.21
|
|
| 74.1
| 74.1
| 0.2 |
2009-Apr-21 Tue
| ###
| 2.22
| ###
| ###
| 897,355
| ###
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 2.2
| 2.22
| ###
| 2.2
|
|
| 74.2
| 74.2
| 0.2 |
2009-Apr-17 Fri
| ###
| 2.21
| ###
| ###
| 1,601,871
| ###
| 72.9
| 72.9
| 0.0 |
2009-Apr-16 Thu
| 2.21
| 2.21
| ###
| ###
| 1,195,944
| ###
| 15.7
| 15.7
| 0.0 |
2009-Apr-15 Wed
| ###
| 2.2
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2009-Apr-14 Tue
| 2.2
| 2.24
| ###
| ###
| 1,622,741
| ###
| 26.9
| 26.9
| 0.0 |
2009-Apr-09 Thu
| 2.24
| 2.25
| 2.2
| 2.23
| 1,674,183
| 3,725,057
| 23.8
| 23.8
| ### |
2009-Apr-08 Wed
| 2.24
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
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 |
|