|
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 Tue 24-May-21 10:05:04 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices Page 9...
|
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 .. Friday 17th 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 |
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 |
|
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 2024-05-21 10:05:04 thru 2024-05-21 10:05:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|