End of day Prices (full format), 152 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.6183 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 525,076
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 716,120
| 0
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 2,936,281
| 0
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 228,751
| 0
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 227,270
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 207,145
| 0
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| 2
| ###
| 2
| ###
| 136,958
| 136,958
| 82.3
| 82.3
| 0.0 |
2002-Nov-27 Wed
| 2
| 2
| 2
| 2
| 217,372
| 434,744
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| ###
| ###
| 2
| 2
|
|
| 25.2
| 25.2
| 0.1 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 145,455
| 0
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 118,883
| 0
| 71.2
| 71.2
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 138,047
| 0
| 77.9
| 77.9
| 0.0 |
2002-Nov-18 Mon
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Nov-15 Fri
| ###
| ###
| ###
| 2
| 131,356
| 0
| ###
| ###
| 0.1 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 82,425
| 0
| 78.2
| 78.2
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 111,824
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 199,243
| 0
| 88.1
| 88.1
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 27,270
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 37,640
| 0
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| 1.89
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2002-Oct-29 Tue
| 1.88
| ###
| 1.88
| 1.88
| 188,241
| 176,946
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.88
| ###
| 1.88
| 1.89
| 261,583
| 245,888
| ###
| ###
| ### |
2002-Oct-25 Fri
| ###
| ###
| 1.88
| 1.88
|
|
| 13.9
| 13.9
| 0.1 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 433,847
| 0
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 190,957
| 0
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
| 4,780
| 0
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 194,251
| 0
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| 1.89
| ###
| 271,321
| ###
| 74.8
| 74.8
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| 1.87
| ###
| 1.87
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 98,041
| 0
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 55,842
| 0
| 25.2
| 25.2
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 110,625
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 95,775
| 0
| 29.7
| 29.7
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 496,583
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 2
| 2
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2002-Sep-24 Tue
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Sep-19 Thu
| 2
| 2
| ###
| ###
| 98,920
| 98,920
| 35.3
| 35.3
| 0.0 |
2002-Sep-18 Wed
| 2
| 2
| ###
| 2
|
|
| 74.9
| 74.9
| 0.1 |
2002-Sep-17 Tue
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Sep-16 Mon
| ###
| ###
| ###
| 2
| 246,245
| 0
| ###
| ###
| 0.1 |
2002-Sep-13 Fri
| ###
| 2
| ###
| 2
|
|
| 77.8
| 77.8
| 0.1 |
2002-Sep-12 Thu
| ###
| 2
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2002-Sep-10 Tue
| 1.89
| ###
| 1.85
| ###
| 1,192,077
| 1,102,671
| 90.3
| 90.3
| 0.0 |
2002-Sep-09 Mon
| 1.84
| 1.87
| 1.83
| 1.84
| 17,172,421
| 31,768,978
| ###
| ###
| ### |
2002-Sep-06 Fri
| 1.83
| 1.83
| 1.8
| 1.8
| 6,373,680
| 11,568,229
| ###
| ###
| 0.1 |
2002-Sep-05 Thu
| 1.79
| 1.8
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Sep-04 Wed
| 1.82
| 1.86
| 1.79
| 1.79
| 358,245
| ###
| ###
| ###
| 0.1 |
2002-Sep-03 Tue
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 22.8
| 22.8
| 0.1 |
2002-Sep-02 Mon
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| 1.8
| 1.8
| 1.79
| 1.79
| 66,380
| 119,152
| ###
| ###
| 0.1 |
2002-Aug-29 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 147,726
| ###
| ###
| ###
| 0.1 |
2002-Aug-28 Wed
| 1.82
| 1.82
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2002-Aug-27 Tue
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| 13.5
| 13.5
| 0.1 |
2002-Aug-26 Mon
| 1.85
| 1.86
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2002-Aug-23 Fri
| 1.89
| 1.89
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Aug-22 Thu
| 1.82
| ###
| 1.82
| 1.87
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Aug-20 Tue
| 1.81
| 1.81
| 1.78
| 1.78
| 2,960,728
| ###
| ###
| ###
| 0.1 |
2002-Aug-19 Mon
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| 1.8
| 1.85
| 1.8
| 1.82
|
|
| 76.1
| 76.1
| ### |
2002-Aug-15 Thu
| 1.77
| 1.82
| 1.75
| 1.82
| 873,475
| 1,559,152
| 87.5
| 87.5
| ### |
2002-Aug-14 Wed
| 1.79
| 1.8
| 1.75
| 1.75
| 2,360,922
| ###
| ###
| ###
| 0.1 |
2002-Aug-13 Tue
| ###
| 1.85
| ###
| 1.8
|
|
| 96.5
| 96.5
| 0.1 |
|