|
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 Sat 24-May-18 02:32:01 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices Page 36...
|
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 .. Thursday 16th 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 |
2004-Apr-22 Thu
| 3.47
| 3.48
| 3.44
| 3.44
|
|
| 34.7
| 34.7
| 0.2 |
2004-Apr-21 Wed
| 3.49
| 3.5
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Apr-20 Tue
| 3.49
| 3.55
| 3.45
| 3.49
| 321,046
| ###
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| ###
| ###
| 3.49
| 3.5
| 246,085
| ###
| ###
| ###
| 0.3 |
2004-Apr-16 Fri
| 3.4
| ###
| 3.4
| 3.58
|
|
| 95.9
| 95.9
| 0.3 |
2004-Apr-15 Thu
| 3.55
| 3.55
| 3.43
| 3.45
|
|
| 13.6
| 13.6
| ### |
2004-Apr-14 Wed
| 3.5
| 3.55
| 3.46
| 3.5
|
|
| 73.6
| 73.6
| 0.3 |
2004-Apr-13 Tue
| 3.53
| 3.58
| 3.5
| 3.55
|
|
| 79.1
| 79.1
| ### |
2004-Apr-08 Thu
| 3.49
| ###
| 3.49
| 3.5
| 69,154
| 120,673
| 73.1
| 73.1
| 0.3 |
2004-Apr-07 Wed
| 3.47
| 3.5
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2004-Apr-06 Tue
| 3.46
| 3.51
| 3.46
| 3.5
| 319,778
| 1,114,426
| ###
| ###
| 0.3 |
2004-Apr-05 Mon
| 3.53
| 3.53
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Apr-02 Fri
| 3.5
| 3.54
| 3.5
| 3.53
| 78,470
| ###
| 76.6
| 76.6
| 0.3 |
2004-Apr-01 Thu
| 3.45
| 3.5
| 3.45
| 3.5
| 45,779
| 159,082
| 81.7
| 81.7
| 0.3 |
2004-Mar-31 Wed
| 3.48
| 3.5
| 3.45
| 3.49
|
|
| 70.2
| 70.2
| ### |
2004-Mar-30 Tue
| 3.45
| 3.5
| 3.45
| 3.45
| 257,072
| 893,325
| 70.1
| 70.1
| ### |
2004-Mar-29 Mon
| 3.45
| 3.47
| 3.4
| 3.44
| 242,341
| 832,441
| 34.7
| 34.7
| 0.2 |
2004-Mar-26 Fri
| ###
| 3.46
| ###
| 3.45
| 269,370
| ###
| ###
| ###
| ### |
2004-Mar-25 Thu
| ###
| 3.4
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 3.26
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 482,476
| 0
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 245,670
| 0
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| 3.45
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 923,750
| 0
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| 3.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 80,180
| 0
| 29.9
| 29.9
| 0.0 |
2004-Mar-12 Fri
| ###
| 3.4
| ###
| ###
| 75,849
| 128,943
| 75.3
| 75.3
| 0.0 |
2004-Mar-11 Thu
| 3.4
| 3.41
| ###
| 3.4
|
|
| 72.2
| 72.2
| 0.2 |
2004-Mar-10 Wed
| 3.4
| 3.4
| ###
| ###
| 194,380
| 330,446
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 3.41
| 3.41
| ###
| ###
| 122,855
| ###
| 27.9
| 27.9
| 0.0 |
2004-Mar-08 Mon
| 3.43
| 3.43
| 3.41
| 3.41
| 84,026
| ###
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| 6
| 5.82
| 5.85
| 663,521
| ###
| ###
| ###
| 0.4 |
2004-Mar-04 Thu
| 3.41
| 3.42
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2004-Mar-03 Wed
| 3.52
| 3.52
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Mar-02 Tue
| 3.47
| 3.52
| 3.47
| 3.52
| 92,773
| 324,241
| 83.8
| 83.8
| ### |
2004-Mar-01 Mon
| 3.49
| 3.49
| 3.45
| 3.46
| 81,120
| 281,486
| ###
| ###
| 0.2 |
2004-Feb-27 Fri
| 3.48
| 3.5
| 3.45
| 3.45
| 81,185
| ###
| 28.6
| 28.6
| ### |
|
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 2024-05-18 02:32:01 thru 2024-05-18 02:32:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|