(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices Page 26...
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 .. Friday 31st May 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), 38 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.6183 |
2005-Oct-18 Tue
| 5.5
| ###
| 5.5
| ###
| 1,252,929
| 3,445,554
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 5.43
| 5.52
| 5.43
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Oct-14 Fri
| 5.55
| 5.55
| ###
| 5.51
| 1,033,458
| 2,867,845
| 31.0
| 31.0
| ### |
2005-Oct-13 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2005-Oct-12 Wed
| 5.72
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 5.76
| 5.79
| ###
| 5.71
| 1,215,042
| 3,517,546
| ###
| ###
| 0.4 |
2005-Oct-10 Mon
| 5.8
| 5.85
| ###
| 5.7
| 844,128
| 2,469,074
| ###
| ###
| 0.4 |
2005-Oct-07 Fri
| 5.75
| 5.76
| ###
| ###
| 799,988
| ###
| 17.7
| 17.7
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 5.52
| 5.75
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,621,326
| 0
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| 5.85
| ###
| 477,474
| ###
| 75.4
| 75.4
| 0.0 |
2005-Sep-30 Fri
| ###
| 6
| ###
| ###
| 563,059
| 1,689,177
| 34.2
| 34.2
| 0.0 |
2005-Sep-29 Thu
| 6
| 6
| ###
| ###
| 950,144
| ###
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 6
| ###
| ###
| ###
| 1,105,683
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| 5.89
| ###
| 1,582,821
| ###
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 5.82
| ###
| 5.82
| ###
| 1,278,355
| ###
| 86.3
| 86.3
| 0.0 |
2005-Sep-23 Fri
| 5.76
| 5.88
| 5.75
| 5.79
|
|
| 71.6
| 71.6
| ### |
2005-Sep-22 Thu
| 5.81
| ###
| 5.73
| 5.82
|
|
| 65.3
| 65.3
| 0.4 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 916,985
| 0
| 30.1
| 30.1
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 628,473
| 0
| 26.3
| 26.3
| 0.0 |
2005-Sep-16 Fri
| 6
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| 6
| 3,063,254
| 0
| 28.3
| 28.3
| 0.4 |
2005-Sep-14 Wed
| 6.22
| 6.26
| ###
| ###
| 932,026
| 2,917,241
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 6.25
| 6.28
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2005-Sep-12 Mon
| 6.2
| 6.25
| ###
| 6.22
|
|
| 70.8
| 70.8
| 0.4 |
2005-Sep-09 Fri
| 6.22
| 6.27
| ###
| ###
| 460,725
| 1,444,372
| 27.4
| 27.4
| 0.0 |
2005-Sep-08 Thu
| 6.22
| 6.29
| 6.2
| 6.2
|
|
| 33.3
| 33.3
| 0.4 |
2005-Sep-07 Wed
| ###
| 6.23
| ###
| ###
| 1,069,720
| 3,332,177
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 6.24
| 6.27
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2005-Sep-01 Thu
| 6.29
| 6.29
| ###
| 6.21
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| 6.25
| 6.29
| 6.23
| 6.29
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 6.21
| 6.26
| 6.2
| 6.24
| 612,648
| ###
| 71.8
| 71.8
| 0.4 |
2005-Aug-29 Mon
| ###
| 6.2
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2005-Aug-26 Fri
| ###
| 6.25
| ###
| ###
| 370,053
| ###
| ###
| ###
| 0.0 |
Server processing from 2024-06-03 20:35:40 thru 2024-06-03 20:35:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|