Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-01 12:53:42 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 8...

     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
2005-May-30 Mon ### 6.48 6.25 6.28 1,554,570 ### 30.7 30.7 0.4
2005-May-27 Fri ### ### 6.21 6.29 1,824,953 5,666,479 21.9 21.9 ###
2005-May-26 Thu 6.47 6.49 ### ### 1,246,742 4,045,677 ### ### 0.0
2005-May-25 Wed 6.43 6.46 ### 6.4 32.5 32.5 0.5
2005-May-24 Tue ### 6.42 ### 6.4 65.7 65.7 0.5
2005-May-23 Mon 6.5 6.55 ### 6.43 ### ### ###
2005-May-20 Fri ### 6.44 6.28 6.41 ### ### 0.5
2005-May-19 Thu ### ### 6.27 ### 65.7 65.7 0.0
2005-May-18 Wed ### ### 6.26 6.26 1,833,828 5,739,881 26.6 26.6 0.4
2005-May-17 Tue 6.24 6.29 6.2 6.29 1,203,380 ### 82.7 82.7 ###
2005-May-16 Mon 6.28 ### 6.21 6.25 ### ### ###
2005-May-13 Fri ### ### 6.23 6.29 ### ### ###
2005-May-12 Thu ### ### ### 6.25 77.8 77.8 ###
2005-May-11 Wed ### ### ### ### 402,176 0 ### ### 0.0
2005-May-10 Tue ### ### 5.83 ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 1,114,459 0 11.3 11.3 0.0
2005-May-06 Fri 6.28 ### 6.2 ### 64.9 64.9 0.0
2005-May-05 Thu 6.25 ### 6.22 6.28 ### ### 0.4
2005-May-04 Wed ### 6.25 ### 6.24 87.8 87.8 0.4
2005-May-03 Tue 6 ### 6 ### 91.6 91.6 0.0
2005-May-02 Mon 6 ### 6 6 76.1 76.1 0.4
2005-Apr-29 Fri 6 ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed 5.85 ### 5.71 ### 371,847 1,061,623 83.0 83.0 0.0
2005-Apr-26 Tue 5.8 5.85 5.76 5.85 1,146,984 6,658,242 82.6 82.6 0.4
2005-Apr-22 Fri 5.82 5.87 5.8 5.82 71.3 71.3 0.4
2005-Apr-21 Thu 5.82 5.82 5.73 5.78 1,725,157 9,962,781 29.8 29.8 0.4
2005-Apr-20 Wed 5.8 5.88 5.73 5.82 ### ### 0.4
2005-Apr-19 Tue 5.78 5.82 5.72 5.75 874,640 5,046,672 21.3 21.3 ###
2005-Apr-18 Mon ### 5.82 ### 5.78 549,153 ### ### ### 0.4
2005-Apr-15 Fri 5.87 ### 5.72 5.8 673,989 ### 40.3 40.3 0.4
2005-Apr-14 Thu ### ### 5.87 ### ### ### 0.0
2005-Apr-13 Wed ### ### 5.89 ### 1,234,544 ### ### ### 0.0
2005-Apr-12 Tue 5.86 ### 5.86 5.89 1,108,077 ### ### ### ###
2005-Apr-11 Mon 5.8 ### 5.8 5.84 82.8 82.8 0.4
2005-Apr-08 Fri 6 6 ### ### 1,281,876 3,845,628 17.5 17.5 0.0
2005-Apr-07 Thu ### ### 5.85 ### 733,259 2,144,782 15.3 15.3 0.0
2005-Apr-06 Wed ### ### 6 ### 970,073 ### 78.7 78.7 0.0
2005-Apr-05 Tue 5.88 ### 5.88 ### 81.0 81.0 0.0
2005-Apr-04 Mon 5.81 5.88 5.79 5.88 ### ### 0.4
2005-Apr-01 Fri 5.71 5.85 5.71 5.79 ### ### ###
2005-Mar-31 Thu 5.54 ### 5.5 ### ### ### 0.0
2005-Mar-30 Wed 5.54 ### 5.49 5.58 85.9 85.9 0.4
2005-Mar-29 Tue 5.73 5.74 5.52 5.58 24.1 24.1 0.4
2005-Mar-24 Thu 5.75 5.89 5.71 5.73 594,074 3,445,629 37.4 37.4 ###
2005-Mar-23 Wed 5.75 5.79 ### 5.75 1,895,241 5,486,722 ### ### ###
2005-Mar-22 Tue 5.57 5.74 5.57 5.7 1,116,029 6,311,143 ### ### 0.4
2005-Mar-21 Mon ### ### 5.58 ### 616,158 1,719,080 ### ### 0.0
2005-Mar-18 Fri 5.53 5.74 5.51 ### 1,469,459 ### ### ### 0.0
2005-Mar-17 Thu ### ### 5.5 ### ### ### 0.0
2005-Mar-16 Wed ### 5.7 ### ### ### ### 0.0
2005-Mar-15 Tue 5.7 5.74 ### ### ### ### 0.0
2005-Mar-14 Mon 5.75 5.75 ### 5.74 ### ### 0.4
2005-Mar-11 Fri 5.77 5.8 5.7 5.78 2,130,076 ### ### ### 0.4
2005-Mar-10 Thu ### ### ### 5.77 15.2 15.2 0.4
2005-Mar-09 Wed 6 6 5.87 ### 929,254 5,515,122 19.6 19.6 0.0
2005-Mar-08 Tue ### ### 5.86 ### 588,489 1,724,272 80.7 80.7 0.0
2005-Mar-07 Mon ### ### 5.87 ### 179,677 527,351 25.6 25.6 0.0
2005-Mar-04 Fri ### 6 5.82 5.85 663,521 ### ### ### 0.4
2005-Mar-03 Thu 5.88 ### 5.88 ### 2,332,322 6,857,026 74.7 74.7 0.0
2005-Mar-02 Wed 5.85 ### 5.81 5.88 71.9 71.9 0.4
2005-Mar-01 Tue ### ### 5.85 5.87 ### ### ###
2005-Feb-28 Mon ### ### 5.88 ### 905,246 2,661,423 34.2 34.2 0.0
2005-Feb-25 Fri ### ### ### ### 68.8 68.8 0.0
2005-Feb-24 Thu ### ### 5.84 ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 1,140,258 0 75.9 75.9 0.0
2005-Feb-21 Mon ### ### ### ### 27.6 27.6 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 1,724,648 0 80.3 80.3 0.0
2005-Feb-16 Wed ### ### ### ### 78.1 78.1 0.0
2005-Feb-15 Tue 6 ### ### 6 2,196,072 0 73.7 73.7 0.4
2005-Feb-14 Mon ### ### ### ### 78.1 78.1 0.0
2005-Feb-11 Fri ### ### ### ### 1,586,855 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 74.7 74.7 0.0
2005-Feb-09 Wed ### ### ### ### 1,138,048 0 36.7 36.7 0.0
2005-Feb-08 Tue 6.22 6.25 ### ### ### ### 0.0
2005-Feb-07 Mon ### ### 6.22 6.22 15.9 15.9 0.4
2005-Feb-04 Fri 6.23 ### 6.21 ### ### ### 0.0
2005-Feb-03 Thu 6.2 6.23 6.2 6.21 1,903,425 11,829,786 ### ### ###
2005-Feb-02 Wed ### 6.23 ### 6.2 1,047,553 3,263,127 75.2 75.2 0.4
2005-Feb-01 Tue ### ### 6.2 6.2 ### ### 0.4
2005-Jan-31 Mon ### ### 6.28 ### 1,728,853 ### ### ### 0.0
2005-Jan-28 Fri ### 6.41 ### ### 925,177 ### 24.4 24.4 0.0
2005-Jan-27 Thu 6.22 ### 6.22 ### 1,355,941 4,216,976 ### ### 0.0
2005-Jan-25 Tue ### 6.42 6.26 6.29 ### ### ###
2005-Jan-24 Mon 6.45 6.47 ### 6.44 ### ### 0.5
2005-Jan-21 Fri ### 6.49 ### 6.43 ### ### ###
2005-Jan-20 Thu 6.2 ### ### ### 86.9 86.9 0.0
2005-Jan-19 Wed ### ### ### ### 180,726 0 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 419,628 0 89.2 89.2 0.0
2005-Jan-17 Mon 6.2 6.25 ### ### ### ### 0.0
2005-Jan-14 Fri ### ### 6 ### 753,749 2,261,247 74.1 74.1 0.0
2005-Jan-13 Thu ### 6.21 ### ### 590,779 ### 25.6 25.6 0.0
2005-Jan-12 Wed ### 6.21 ### ### 87.1 87.1 0.0
2005-Jan-11 Tue ### ### ### ### 83.1 83.1 0.0
2005-Jan-10 Mon 5.7 5.86 5.7 5.82 3,396,044 ### 86.6 86.6 0.4
2005-Jan-07 Fri 5.57 5.74 5.57 5.72 1,405,959 ### 87.9 87.9 0.4
2005-Jan-06 Thu ### ### 5.58 5.58 ### ### 0.4
2005-Jan-05 Wed ### ### 5.56 5.59 1,330,675 3,699,276 30.8 30.8 ###
2005-Jan-04 Tue 5.55 ### 5.55 ### 534,721 1,483,850 ### ### 0.0
2004-Dec-31 Fri 5.55 5.55 5.51 5.52 183,521 1,014,871 18.6 18.6 0.4
2004-Dec-30 Thu 5.5 5.55 5.49 5.55 237,242 1,309,575 ### ### ###
2004-Dec-29 Wed 5.45 5.53 5.45 5.5 ### ### 0.4
2004-Dec-24 Fri 5.51 5.54 5.42 5.5 21.1 21.1 0.4
2004-Dec-23 Thu 5.55 ### 5.5 5.53 776,954 2,136,623 ### ### ###
2004-Dec-22 Wed ### 5.79 ### 5.71 17,996,881 52,100,970 77.6 77.6 0.4
2004-Dec-21 Tue ### 5.71 ### ### 602,277 ### 72.7 72.7 0.0
2004-Dec-20 Mon ### ### ### 5.75 659,057 0 10.6 10.6 ###
2004-Dec-17 Fri 5.85 ### 5.82 ### ### ### 0.0
2004-Dec-16 Thu ### 5.85 ### 5.85 747,680 ### ### ### 0.4
2004-Dec-15 Wed ### ### 5.59 ### 72.6 72.6 0.0
2004-Dec-14 Tue 5.55 ### 5.55 ### ### ### 0.0
2004-Dec-13 Mon 5.45 ### 5.45 5.55 87.6 87.6 ###
2004-Dec-10 Fri ### 5.47 ### 5.45 ### ### ###
2004-Dec-09 Thu 5.53 5.55 5.4 5.4 3,391,142 ### ### ### 0.4
2004-Dec-08 Wed ### 5.71 5.45 5.54 1,643,772 9,172,247 ### ### 0.4
2004-Dec-07 Tue 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-06 Mon 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-03 Fri 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-02 Thu ### 5.4 ### 5.4 ### ### 0.4
2004-Dec-01 Wed ### 5.28 ### 5.24 170,085 449,024 84.8 84.8 0.4
2004-Nov-30 Tue 5.2 5.25 ### ### ### ### 0.0
2004-Nov-29 Mon 5.25 5.25 ### ### 84,353 221,426 19.3 19.3 0.0
2004-Nov-26 Fri ### ### 5.23 5.25 118,329 ### ### ### 0.4
2004-Nov-25 Thu 5.25 ### 5.22 ### 74.5 74.5 0.0
2004-Nov-24 Wed 5.21 5.25 ### 5.21 ### ### 0.4
2004-Nov-23 Tue ### ### ### ### 20.5 20.5 0.0
2004-Nov-22 Mon ### 5.2 ### ### 136,847 ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 25.5 25.5 0.0
2004-Nov-18 Thu 5.22 5.23 ### 5.2 30.0 30.0 ###
2004-Nov-17 Wed 5.24 5.28 ### 5.23 ### ### ###
2004-Nov-16 Tue ### 5.28 ### 5.26 91.9 91.9 0.4
2004-Nov-15 Mon ### ### ### ### 128,025 0 72.2 72.2 0.0
2004-Nov-12 Fri ### ### ### ### 285,540 0 16.0 16.0 0.0
2004-Nov-11 Thu ### ### ### ### 330,689 0 70.1 70.1 0.0
2004-Nov-10 Wed ### ### ### ### 87.0 87.0 0.0
2004-Nov-09 Tue 4.86 ### 4.86 ### ### ### 0.0
2004-Nov-08 Mon 4.8 4.82 4.79 4.81 222,242 1,067,872 ### ### ###
2004-Nov-05 Fri 4.8 4.83 4.74 4.8 351,143 ### ### ### 0.3
2004-Nov-04 Thu 4.81 4.89 4.78 4.82 596,024 2,881,776 67.3 67.3 0.3
2004-Nov-03 Wed 4.78 4.82 4.72 4.8 68.8 68.8 0.3
2004-Nov-02 Tue 4.81 4.82 4.7 4.77 ### ### ###
2004-Nov-01 Mon 4.76 4.83 ### 4.83 664,388 ### ### ### 0.3
2004-Oct-29 Fri 4.8 4.82 4.75 4.75 242,042 1,158,170 24.1 24.1 ###
2004-Oct-28 Thu 4.88 4.88 ### 4.84 ### ### 0.3
2004-Oct-27 Wed ### 5 4.88 4.88 254,071 ### ### ### 0.3
2004-Oct-26 Tue 5 ### 4.88 ### 380,753 ### 30.1 30.1 0.0
2004-Oct-25 Mon ### ### ### ### 283,850 0 ### ### 0.0
2004-Oct-22 Fri ### 5.23 ### 5.23 162,157 424,040 93.9 93.9 ###


<< 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 00:53:42 thru 2024-05-01 00:53:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000