Stock Trading: www.OzSuper.com Logo 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 Wed 24-May-01 01:24:15 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices Page 3...

     Prev Section TOC    Company Info for MCG    Limits Next Section


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 .. Tuesday 30th April 2024
Latest price with VOLUME for MCG .. Wednesday 8th July 2009

MCG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.74 4,780 0.4
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MCG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

150 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.6183
2008-May-20 Tue ### ### ### ### 995,179 0 18.0 18.0 0.0
2008-May-19 Mon ### 4.2 ### ### 67.2 67.2 0.0
2008-May-16 Fri ### 4.2 ### ### 1,861,787 3,909,752 17.9 17.9 0.0
2008-May-15 Thu 4.28 4.29 ### ### 1,669,323 ### ### ### 0.0
2008-May-14 Wed ### ### 4.26 ### 2,120,078 ### ### ### 0.0
2008-May-13 Tue 4.25 ### 4.21 ### 84.0 84.0 0.0
2008-May-12 Mon 4.24 ### ### 4.27 ### ### ###
2008-May-09 Fri ### ### ### 4.27 1,424,578 0 ### ### ###
2008-May-08 Thu ### ### ### ### ### ### 0.0
2008-May-07 Wed 4.24 4.28 ### ### 1,955,241 ### ### ### 0.0
2008-May-06 Tue 4.4 4.46 ### ### 1,337,381 2,982,359 7.8 7.8 0.0
2008-May-05 Mon 4.46 4.55 ### ### 1,286,673 2,927,181 ### ### 0.0
2008-May-02 Fri 4.5 ### 4.45 4.45 1,141,940 ### 25.2 25.2 0.3
2008-May-01 Thu 4.52 4.53 4.44 4.46 1,673,279 7,504,656 ### ### 0.3
2008-Apr-30 Wed 4.43 4.54 4.41 4.49 1,738,948 ### ### ### ###
2008-Apr-29 Tue 4.48 ### 4.41 4.52 1,828,288 4,031,375 ### ### 0.3
2008-Apr-28 Mon 4.57 ### ### 4.47 2,089,955 0 ### ### ###
2008-Apr-24 Thu 4.58 ### 4.47 4.56 1,469,057 3,283,342 33.8 33.8 0.3
2008-Apr-23 Wed 4.5 ### 4.48 ### 1,218,245 ### 86.2 86.2 0.0
2008-Apr-22 Tue ### 4.81 4.49 ### 1,503,340 ### 23.7 23.7 0.0
2008-Apr-21 Mon 4.73 4.85 ### 4.76 ### ### ###
2008-Apr-18 Fri 4.75 4.84 4.53 4.59 ### ### 0.3
2008-Apr-17 Thu ### ### 4.5 4.58 26.3 26.3 0.3
2008-Apr-16 Wed ### 4.56 ### 4.45 ### ### 0.3
2008-Apr-15 Tue ### 4.4 ### ### 18.5 18.5 0.0
2008-Apr-14 Mon ### 4.4 4.2 ### 1,058,682 ### 34.9 34.9 0.0
2008-Apr-11 Fri 4.42 4.48 4.28 4.41 924,855 ### 35.8 35.8 ###
2008-Apr-10 Thu ### 4.46 4.26 ### 1,410,086 6,147,974 ### ### 0.0
2008-Apr-09 Wed 4.42 4.42 4.2 ### 35.5 35.5 0.0
2008-Apr-08 Tue 4.56 4.58 4.42 4.47 22.8 22.8 ###
2008-Apr-07 Mon 4.5 ### 4.44 4.56 2,424,174 ### ### ### 0.3
2008-Apr-04 Fri ### ### 4.51 4.54 ### ### 0.3
2008-Apr-03 Thu 4.45 ### 4.41 4.55 79.5 79.5 0.3
2008-Apr-02 Wed 4.4 4.5 ### ### 39.4 39.4 0.0
2008-Apr-01 Tue 4.25 4.28 4.2 4.25 1,496,722 ### ### ### ###
2008-Mar-31 Mon ### 4.23 ### 4.2 1,598,121 3,380,025 75.6 75.6 ###
2008-Mar-28 Fri ### 4.27 ### ### 797,441 ### ### ### 0.0
2008-Mar-27 Thu 4.25 ### ### ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 85.1 85.1 0.0
2008-Mar-25 Tue ### 4.2 ### ### 26.8 26.8 0.0
2008-Mar-20 Thu 3.85 ### 3.84 ### 83.1 83.1 0.0
2008-Mar-19 Wed ### 4 3.86 ### ### ### 0.0
2008-Mar-18 Tue ### ### 3.8 3.85 3,055,556 5,805,556 31.5 31.5 0.3
2008-Mar-17 Mon ### ### 3.86 ### 2,764,882 5,336,222 ### ### 0.0
2008-Mar-14 Fri ### ### 3.86 ### 2,710,442 5,231,153 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 4,340,370 0 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### 4.21 75.2 75.2 ###
2008-Mar-11 Tue ### ### 3.87 ### 1,914,541 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 81.9 81.9 0.0
2008-Mar-07 Fri 4.2 4.23 ### ### 32.6 32.6 0.0
2008-Mar-06 Thu ### ### ### ### 69.0 69.0 0.0
2008-Mar-05 Wed 4.5 4.51 ### ### 26.1 26.1 0.0
2008-Mar-04 Tue ### ### 4.5 4.5 29.7 29.7 ###
2008-Mar-03 Mon ### ### 4.51 ### ### ### 0.0
2008-Feb-29 Fri 4.8 4.84 ### ### ### ### 0.0
2008-Feb-28 Thu ### ### 4.85 4.85 1,183,027 2,868,840 ### ### ###
2008-Feb-27 Wed 5 ### 4.89 5 990,083 2,420,752 65.9 65.9 0.4
2008-Feb-26 Tue ### ### ### 5 33.9 33.9 0.4
2008-Feb-25 Mon ### ### 4.87 ### 26.2 26.2 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### 5.21 ### ### 1,623,628 4,229,550 ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 1,763,428 0 39.7 39.7 0.0
2008-Feb-19 Tue ### ### ### ### 1,722,949 0 75.2 75.2 0.0
2008-Feb-18 Mon 4.83 ### 4.83 ### 826,056 1,994,925 87.4 87.4 0.0
2008-Feb-15 Fri ### ### 4.85 ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### 5.23 ### ### ### ### 0.0
2008-Feb-12 Tue ### ### ### ### 1,251,680 0 ### ### 0.0
2008-Feb-11 Mon ### 5.25 ### ### 950,620 2,495,377 ### ### 0.0
2008-Feb-08 Fri ### 5.2 ### ### 1,137,446 2,957,359 ### ### 0.0
2008-Feb-07 Thu ### ### 4.82 ### 1,350,026 ### ### ### 0.0
2008-Feb-06 Wed ### 5.24 ### ### 25.9 25.9 0.0
2008-Feb-05 Tue ### 5.28 ### 5.22 ### ### 0.4
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri ### 5.24 ### ### 1,865,351 ### 22.2 22.2 0.0
2008-Jan-31 Thu ### ### ### ### 74.4 74.4 0.0
2008-Jan-30 Wed ### 5.25 ### ### ### ### 0.0
2008-Jan-29 Tue ### 5.24 ### ### ### ### 0.0
2008-Jan-25 Fri 4.77 5.27 4.77 ### 88.8 88.8 0.0
2008-Jan-24 Thu ### 4.77 4.59 ### ### ### 0.0
2008-Jan-23 Wed ### ### 4.52 ### ### ### 0.0
2008-Jan-22 Tue 4.53 ### ### 4.46 ### ### 0.3
2008-Jan-21 Mon 4.84 4.88 4.52 4.79 1,497,072 ### ### ### 0.3
2008-Jan-18 Fri 4.75 4.8 4.7 4.74 ### ### 0.3
2008-Jan-17 Thu ### ### 4.77 4.83 11.7 11.7 0.3
2008-Jan-16 Wed 4.7 4.89 4.7 4.76 ### ### ###
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 844,429 0 ### ### 0.0
2008-Jan-11 Fri ### 5.21 5 ### ### ### 0.0
2008-Jan-10 Thu ### ### ### ### 1,500,272 0 ### ### 0.0
2008-Jan-09 Wed ### 5.43 ### 5.4 1,783,576 ### 82.7 82.7 0.4
2008-Jan-08 Tue ### 5.42 ### 5.41 2,181,221 ### ### ### ###
2008-Jan-07 Mon ### ### 5.25 ### ### ### 0.0
2008-Jan-04 Fri ### 5.45 ### ### 726,128 ### 69.6 69.6 0.0
2008-Jan-03 Thu ### ### 5.25 ### 30.7 30.7 0.0
2008-Jan-02 Wed ### 5.41 ### 5.41 ### ### ###
2007-Dec-31 Mon ### 5.43 ### 5.43 2,331,644 ### 70.0 70.0 0.4
2007-Dec-28 Fri ### ### ### ### 23.0 23.0 0.0
2007-Dec-27 Thu 5.21 5.42 ### 5.42 859,279 2,328,646 ### ### 0.4
2007-Dec-24 Mon ### 5.25 ### 5.25 844,946 2,217,983 81.6 81.6 0.4
2007-Dec-21 Fri ### 5.21 5 5.21 ### ### 0.4
2007-Dec-20 Thu 5.27 ### ### 5.22 5,377,858 0 33.4 33.4 0.4
2007-Dec-19 Wed ### ### ### 5.25 28.9 28.9 0.4
2007-Dec-18 Tue ### ### 4.28 ### 38.5 38.5 0.0
2007-Dec-17 Mon ### ### 5.2 5.2 ### ### ###
2007-Dec-14 Fri 5.59 ### ### ### 1,602,385 0 13.8 13.8 0.0
2007-Dec-13 Thu ### ### 5.51 5.54 1,836,125 5,058,524 ### ### 0.4
2007-Dec-12 Wed ### 5.7 ### ### 29.1 29.1 0.0
2007-Dec-11 Tue ### 5.71 5.59 5.71 1,186,720 ### ### ### 0.4
2007-Dec-10 Mon ### ### 5.56 5.57 1,673,476 ### ### ### 0.4
2007-Dec-07 Fri 5.5 ### 5.48 ### 2,225,081 6,096,721 83.1 83.1 0.0
2007-Dec-06 Thu 5.45 5.47 5.41 5.45 ### ### ###
2007-Dec-05 Wed 5.43 5.44 ### ### 2,863,123 ### 30.2 30.2 0.0
2007-Dec-04 Tue 5.45 5.53 5.4 5.47 2,827,922 ### 70.1 70.1 ###
2007-Dec-03 Mon 5.42 5.53 ### 5.45 1,383,651 ### ### ### ###
2007-Nov-30 Fri 5.4 5.47 ### ### 7,951,525 21,747,420 ### ### 0.0
2007-Nov-29 Thu 5.42 5.56 5.4 5.4 ### ### 0.4
2007-Nov-28 Wed 5.43 5.48 ### 5.41 ### ### ###
2007-Nov-27 Tue 5.45 5.52 ### 5.43 34.1 34.1 0.4
2007-Nov-26 Mon 5.41 5.54 ### 5.54 1,308,580 ### ### ### 0.4
2007-Nov-23 Fri 5.44 5.44 ### ### 882,257 ### ### ### 0.0
2007-Nov-22 Thu 5.4 5.44 ### 5.4 75.9 75.9 0.4
2007-Nov-21 Wed 5.43 5.46 ### ### 25.0 25.0 0.0
2007-Nov-20 Tue 5.4 5.48 5.4 5.44 75.2 75.2 0.4
2007-Nov-19 Mon 5.45 5.53 5.44 5.53 ### ### ###
2007-Nov-16 Fri 5.4 5.45 ### 5.4 1,563,128 4,259,523 ### ### 0.4
2007-Nov-15 Thu 5.42 5.53 5.4 5.41 1,795,073 9,810,073 ### ### ###
2007-Nov-14 Wed ### 5.47 ### 5.4 77.5 77.5 0.4
2007-Nov-13 Tue ### ### 5.23 ### 1,629,124 4,260,159 67.6 67.6 0.0
2007-Nov-12 Mon ### 5.44 ### ### 987,847 2,686,943 42.0 42.0 0.0
2007-Nov-09 Fri ### 5.41 ### 5.41 73.1 73.1 ###
2007-Nov-08 Thu 5.4 5.41 5.26 ### 2,335,524 12,460,020 ### ### 0.0
2007-Nov-07 Wed 5.57 ### 5.42 5.48 21.2 21.2 ###
2007-Nov-06 Tue 5.56 ### 5.56 ### ### ### 0.0
2007-Nov-05 Mon ### ### 5.55 5.56 38.9 38.9 0.4
2007-Nov-02 Fri ### 5.7 ### ### 1,292,078 3,682,422 61.3 61.3 0.0
2007-Nov-01 Thu 5.7 5.74 5.7 5.72 4,012,141 22,949,446 60.7 60.7 0.4
2007-Oct-31 Wed 5.8 5.8 ### 5.74 ### ### 0.4
2007-Oct-30 Tue 5.7 5.8 ### 5.8 1,018,721 ### ### ### 0.4
2007-Oct-29 Mon ### 5.73 ### 5.7 75.9 75.9 0.4
2007-Oct-26 Fri ### ### ### ### 1,177,677 0 ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue 5.7 5.7 ### ### 20.1 20.1 0.0
2007-Oct-22 Mon ### 5.75 ### 5.71 ### ### 0.4
2007-Oct-19 Fri 5.71 5.74 ### 5.72 ### ### 0.4
2007-Oct-18 Thu 5.7 5.75 ### 5.71 3,169,978 9,113,686 65.6 65.6 0.4
2007-Oct-17 Wed ### ### ### ### 74.9 74.9 0.0
2007-Oct-16 Tue ### ### ### ### 35.6 35.6 0.0
2007-Oct-15 Mon 5.77 5.77 ### ### 28.5 28.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section 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 2024-05-01 01:24:15 thru 2024-05-01 01:24:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000