(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 .. 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).


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 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

75 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.6183
2007-Jun-29 Fri ### ### ### ### 2,536,050 0 81.6 81.6 0.0
2007-Jun-28 Thu ### ### ### ### 1,503,126 0 63.4 63.4 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue 6.21 6.23 ### ### 36.0 36.0 0.0
2007-Jun-25 Mon 6.2 6.24 ### ### 1,623,483 ### 28.0 28.0 0.0
2007-Jun-22 Fri ### 6.41 ### 6.4 2,034,854 ### 64.2 64.2 0.5
2007-Jun-21 Thu 6.4 6.45 ### ### 3,040,859 9,806,770 29.5 29.5 0.0
2007-Jun-20 Wed 6.27 6.48 6.25 6.47 1,203,875 ### 85.2 85.2 0.5
2007-Jun-19 Tue ### ### 6.22 6.26 1,672,321 ### ### ### 0.4
2007-Jun-18 Mon 6.24 ### 6.22 ### ### ### 0.0
2007-Jun-15 Fri ### 6.29 ### 6.24 1,255,777 ### 72.6 72.6 0.4
2007-Jun-14 Thu 6.28 6.29 ### 6.21 962,971 3,028,543 ### ### ###
2007-Jun-13 Wed ### 6.28 ### 6.21 1,398,352 4,390,825 75.6 75.6 ###
2007-Jun-12 Tue 6.29 6.46 ### ### 2,280,474 ### 24.4 24.4 0.0
2007-Jun-08 Fri 6.44 6.47 6.25 ### 21.1 21.1 0.0
2007-Jun-07 Thu 6.51 ### 6.42 6.47 2,336,273 ### ### ### 0.5
2007-Jun-06 Wed 6.72 6.73 6.54 ### 1,684,040 ### 33.2 33.2 0.0
2007-Jun-05 Tue 6.76 6.78 ### 6.7 34.7 34.7 0.5
2007-Jun-04 Mon 6.89 ### 6.77 6.8 2,271,388 7,688,648 27.1 27.1 0.5
2007-Jun-01 Fri 6.87 ### ### 6.79 1,479,986 0 24.0 24.0 0.5
2007-May-31 Thu 6.72 6.83 ### 6.83 4,708,776 16,080,470 ### ### 0.5
2007-May-30 Wed ### 6.75 ### ### 1,386,156 4,678,276 ### ### 0.0
2007-May-29 Tue ### ### 6.57 ### ### ### 0.0
2007-May-28 Mon ### ### 6.59 ### 1,218,578 ### 82.5 82.5 0.0
2007-May-25 Fri 6.51 6.59 6.51 6.59 76.0 76.0 ###
2007-May-24 Thu ### ### 6.52 6.54 ### ### 0.5
2007-May-23 Wed ### 6.72 ### ### 917,876 ### 32.0 32.0 0.0
2007-May-22 Tue 6.72 6.72 6.59 ### ### ### 0.0
2007-May-21 Mon ### 6.75 ### 6.75 ### ### 0.5
2007-May-18 Fri 6.72 6.75 6.58 ### 1,600,723 ### ### ### 0.0
2007-May-17 Thu 6.7 6.75 ### 6.7 1,567,387 ### 65.4 65.4 0.5
2007-May-16 Wed 6.7 6.71 ### 6.7 ### ### 0.5
2007-May-15 Tue 6.59 6.72 6.59 6.7 83.4 83.4 0.5
2007-May-14 Mon ### 6.7 6.58 6.58 560,729 3,723,240 24.5 24.5 0.5
2007-May-11 Fri ### ### 6.55 ### 2,055,726 ### ### ### 0.0
2007-May-10 Thu 6.57 ### 6.54 ### ### ### 0.0
2007-May-09 Wed ### ### 6.53 6.57 800,358 ### ### ### ###
2007-May-08 Tue 6.71 6.71 6.55 ### 1,482,721 9,830,440 33.2 33.2 0.0
2007-May-07 Mon 6.75 6.76 ### 6.72 ### ### 0.5
2007-May-04 Fri 6.76 6.77 ### 6.77 ### ### ###
2007-May-03 Thu 6.74 6.78 ### 6.7 28.4 28.4 0.5
2007-May-02 Wed ### 6.78 ### ### 3,966,686 ### 65.7 65.7 0.0
2007-May-01 Tue ### ### 6.55 ### 76.5 76.5 0.0
2007-Apr-30 Mon 6.49 ### 6.46 ### 80.7 80.7 0.0
2007-Apr-27 Fri 6.54 6.55 6.46 6.49 34.0 34.0 ###
2007-Apr-26 Thu 6.58 6.58 6.48 6.55 35.9 35.9 0.5
2007-Apr-24 Tue 6.54 6.56 6.46 6.5 4,342,244 ### 33.2 33.2 0.5
2007-Apr-23 Mon ### 6.57 ### 6.52 ### ### 0.5
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 6.2 6.23 ### ### 30.0 30.0 0.0
2007-Apr-17 Tue ### 6.2 ### ### ### ### 0.0
2007-Apr-16 Mon 6.25 6.28 ### ### ### ### 0.0
2007-Apr-13 Fri 6.29 ### 6.2 6.2 662,529 ### ### ### 0.4
2007-Apr-12 Thu 6.22 6.26 6.2 6.21 ### ### ###
2007-Apr-11 Wed ### ### 6.23 6.28 4,236,889 ### ### ### 0.4
2007-Apr-10 Tue ### 6.4 6.26 ### 24.6 24.6 0.0
2007-Apr-05 Thu 6.53 6.53 ### ### ### ### 0.0
2007-Apr-04 Wed ### ### 6.5 6.54 26.6 26.6 0.5
2007-Apr-03 Tue 6.4 6.54 6.4 6.54 82.1 82.1 0.5
2007-Apr-02 Mon 6.55 6.55 6.43 6.43 452,058 2,933,856 ### ### ###
2007-Mar-30 Fri 6.5 6.55 6.42 6.54 66.4 66.4 0.5
2007-Mar-29 Thu 6.43 6.49 6.4 6.45 633,950 ### 64.3 64.3 ###
2007-Mar-28 Wed 6.59 ### 6.4 6.5 25.5 25.5 0.5
2007-Mar-27 Tue 6.7 6.7 6.48 ### 1,039,525 ### ### ### 0.0
2007-Mar-26 Mon 6.59 6.73 6.57 6.7 80.2 80.2 0.5
2007-Mar-23 Fri 6.5 ### 6.47 6.57 919,946 2,976,025 ### ### ###
2007-Mar-22 Thu 6.29 6.45 6.29 6.45 1,495,245 ### 86.8 86.8 ###
2007-Mar-21 Wed 6.23 6.27 ### 6.25 462,786 ### ### ### ###
2007-Mar-20 Tue 6.23 6.23 ### 6.23 ### ### 0.4
2007-Mar-19 Mon ### 6.2 ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### 6.2 ### 6.2 724,246 ### 73.5 73.5 0.4
2007-Mar-15 Thu 6.23 6.23 ### ### 19.9 19.9 0.0
2007-Mar-14 Wed ### ### ### ### 83.8 83.8 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

Server processing from 2024-06-02 01:26:49 thru 2024-06-02 01:26:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000