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-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,447,446
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 6.29
| ###
| 6.21
| 6.25
| 754,641
| ###
| 26.2
| 26.2
| ### |
2005-Aug-19 Fri
| ###
| ###
| 6.26
| ###
| 1,303,952
| ###
| 22.5
| 22.5
| 0.0 |
2005-Aug-18 Thu
| 6.27
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 6.21
| 6.29
| ###
| 6.25
| 595,079
| 1,871,523
| 77.2
| 77.2
| ### |
2005-Aug-16 Tue
| 6.25
| ###
| ###
| ###
| 1,331,274
| 0
| 21.9
| 21.9
| 0.0 |
2005-Aug-15 Mon
| ###
| 6.2
| ###
| ###
| 682,951
| 2,117,148
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 777,088
| 0
| 28.0
| 28.0
| 0.0 |
2005-Aug-10 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 2,377,521
| 0
| 30.8
| 30.8
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,077,678
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 1,300,375
| 0
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| 6.21
| ###
| ###
| 1,322,183
| 4,105,378
| 21.4
| 21.4
| 0.0 |
2005-Aug-03 Wed
| 6.29
| 6.29
| ###
| ###
| 2,421,526
| ###
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 6.29
| ###
| 6.29
| ###
| 1,557,079
| ###
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 6.29
| ###
| 539,978
| ###
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 6.4
| 6.44
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Jul-28 Thu
| 6.47
| 6.47
| ###
| 6.41
| 1,623,248
| ###
| 28.6
| 28.6
| 0.5 |
2005-Jul-27 Wed
| 6.51
| ###
| 6.46
| 6.46
| 750,429
| 2,423,885
| 26.5
| 26.5
| ### |
2005-Jul-26 Tue
| 6.8
| 6.81
| 6.42
| 6.5
| 1,007,782
| 6,666,477
| ###
| ###
| 0.5 |
2005-Jul-25 Mon
| 6.72
| ###
| ###
| 6.74
| 1,519,772
| 0
| 68.3
| 68.3
| ### |
2005-Jul-22 Fri
| 6.59
| 6.7
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| 6.5
| 6.52
| 648,129
| ###
| 19.7
| 19.7
| 0.5 |
2005-Jul-19 Tue
| ###
| ###
| 6.54
| ###
| 1,676,628
| 5,482,573
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 6.57
| ###
| 6.54
| ###
| 581,053
| 1,900,043
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 6.52
| 6.58
| 6.51
| 6.58
|
|
| ###
| ###
| 0.5 |
2005-Jul-14 Thu
| 6.46
| 6.54
| 6.46
| 6.52
| 1,662,325
| ###
| 76.2
| 76.2
| 0.5 |
2005-Jul-13 Wed
| 6.58
| 6.58
| 6.4
| 6.51
| 1,143,758
| 7,422,989
| 24.5
| 24.5
| ### |
2005-Jul-12 Tue
| 6.4
| 6.5
| ###
| ###
| 649,380
| 2,110,485
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| 6.4
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 702,582
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 6.44
| 6.58
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2005-Jul-06 Wed
| 6.56
| ###
| ###
| 6.58
|
|
| 72.9
| 72.9
| 0.5 |
2005-Jul-05 Tue
| 6.49
| 6.57
| 6.42
| 6.51
| 2,461,220
| 15,985,623
| 69.7
| 69.7
| ### |
|