|
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 24-Jun-14 10:16:23 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices Page 23...
|
TOC    Company Info for MCG    Limits |
Company Details for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
Listing Code
| MCG
|
Listing Name
| MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
|
GICS Sector
| Media
|
ISIN Name
| MACQUARIE COMMUNICA.
|
ISIN Security
| STAPLED SECURITIES
|
ISIN Code
| AU000000MCG1 |
Maximum Price date available .. Wednesday 12th June 2024 Latest price with VOLUME for MCG .. Wednesday 8th July 2009
MCG is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.74
| 4,780
| 0.4 |
MAX
| ###
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for MCG    Bottom |
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 |
2003-Jan-14 Tue
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| 72.7
| 72.7
| ### |
2003-Jan-13 Mon
| 2.21
| 2.25
| 2.2
| 2.23
| 124,689
| ###
| 76.6
| 76.6
| ### |
2003-Jan-10 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| 2.2
| 2.2
| ###
| ###
| 129,643
| ###
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 2.55
| 2.55
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2003-Jan-03 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 1,164,946
| 2,562,881
| 68.0
| 68.0
| 0.2 |
2003-Jan-02 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 98,429
| 216,543
| ###
| ###
| 0.2 |
2002-Dec-31 Tue
| 2.2
| 2.22
| ###
| 2.2
| 1,003,746
| 1,114,158
| 66.4
| 66.4
| 0.2 |
2002-Dec-30 Mon
| ###
| 2.23
| ###
| 2.2
| 241,724
| 269,522
| ###
| ###
| 0.2 |
2002-Dec-27 Fri
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 102,655
| 0
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| 2.2
| ###
| 2.2
| 318,485
| ###
| 69.4
| 69.4
| 0.2 |
2002-Dec-19 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2002-Dec-18 Wed
| ###
| 2.2
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| 2.2
| 2.2
| ###
| ###
| 452,856
| 498,141
| 24.2
| 24.2
| 0.0 |
2002-Dec-16 Mon
| 2.22
| 2.22
| ###
| 2.2
| 532,650
| 591,241
| ###
| ###
| 0.2 |
2002-Dec-13 Fri
| ###
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
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 |
|
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 2024-06-14 22:16:23 thru 2024-06-14 22:16:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|