Stock Trading: www.OzSuper.com LogoNew 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 2018-07-21 17:26:40 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(MCQ) MACQUARIE CAPITAL ALLIANCE GROUP Daily Prices...

     Prev Section TOC    Company Info for MCQ    Basic Next Section


Company Details for (MCQ) MACQUARIE CAPITAL ALLIANCE GROUP

Listing CodeMCQ
Listing NameMACQUARIE CAPITAL ALLIANCE GROUP
GICS SectorDiversified Financials
ISIN NameMACQUARIE CAPITAL
ISIN SecuritySTAPLED SECURITIES FULLY PAID
ISIN CodeAU000000MCQ0


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for MCQ .. Tuesday 26th August 2008

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

     Prev Section Company    Basic Format Daily Prices for MCQ    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MCQ) MACQUARIE CAPITAL ALLIANCE GROUP
DateOpenHighLowCloseVolume
2008-10-13############0
2008-10-10############0
2008-10-09############0
2008-10-08############0
2008-10-07############0
2008-10-06############0
2008-10-03############0
2008-10-02############0
2008-10-01############0
2008-09-30############0
2008-09-29############0
2008-09-26############0
2008-09-25############0
2008-09-24############0
2008-09-23############0
2008-09-22############0
2008-09-19############0
2008-09-18############0
2008-09-17############0
2008-09-16############0
2008-09-15############0
2008-09-12############0
2008-09-11############0
2008-09-10############0
2008-09-09############0
2008-09-08############0
2008-09-05############0
2008-09-04############0
2008-09-03############0
2008-09-02############0
2008-09-01############0
2008-08-29############0
2008-08-28############0
2008-08-27############0
2008-08-26###############
2008-08-25###3.4######836570
2008-08-22###############
2008-08-21###############
2008-08-20###############
2008-08-19###############
2008-08-18############129928
2008-08-15###############
2008-08-14############455171
2008-08-13############801940
2008-08-12###############
2008-08-11############5834484
2008-08-08###############
2008-08-07############1603620
2008-08-06######3.29###182325
2008-08-053.283.293.273.29###
2008-08-043.273.273.273.27###
2008-08-013.27###3.273.27350548
2008-07-313.273.283.263.282622676
2008-07-303.273.283.263.27###
2008-07-293.273.273.263.27###
2008-07-283.273.283.263.271680527
2008-07-253.273.273.263.27###
2008-07-243.283.283.273.27###
2008-07-233.273.293.273.27184377
2008-07-223.243.283.243.27316179
2008-07-213.233.233.233.2363382
2008-07-183.223.233.213.23149654
2008-07-173.243.24###3.2###
2008-07-16###3.2###3.2###
2008-07-153.23.2###3.24371326
2008-07-143.233.23###3.2###
2008-07-113.253.253.223.24443571
2008-07-103.223.243.223.22###
2008-07-093.223.243.223.23185778
2008-07-083.243.253.223.23###
2008-07-073.243.253.233.241112789
2008-07-043.263.263.243.25###
2008-07-033.273.273.253.251298027
2008-07-023.263.273.263.273499020
2008-07-013.273.273.263.26###
2008-06-303.273.273.263.26###
2008-06-273.263.283.263.26886140
2008-06-263.273.273.263.261587255
2008-06-253.273.283.263.27###
2008-06-243.283.283.273.271048953
2008-06-233.293.293.273.28###
2008-06-203.29###3.283.28###
2008-06-19######3.283.285037985
2008-06-183.29###3.283.29###
2008-06-173.27###3.273.284791344
2008-06-16###3.26###3.265114677
2008-06-13######2###306320
2008-06-122.22.2#########
2008-06-11###2.21#########
2008-06-102.242.24######409124
2008-06-06###2.2######412922
2008-06-05############180172
2008-06-04###############
2008-06-03###############
2008-06-02############228645
2008-05-30############299728
2008-05-29############254352
2008-05-28#########2###
2008-05-272.242.24#########
2008-05-26###2.2###2.2235053
2008-05-23###2.21###2.2###
2008-05-222.232.29###2.28###
2008-05-212.252.26###2.26199645
2008-05-202.232.23###2.2###
2008-05-19###2.24###2.23412789
2008-05-16############611253
2008-05-15###2.2#########
2008-05-14###2.25######302743
2008-05-13###############
2008-05-12###2.2###2.285753
2008-05-092.23#########322223
2008-05-082.25###2.242.24###
2008-05-07######2.242.27###
2008-05-062.42.4#########
2008-05-05###2.42.282.4228426
2008-05-02############185347
2008-05-01######2.26######
2008-04-30###2.4###2.4246477
2008-04-29###############
2008-04-282.26###2.25######
2008-04-24######2.26######
2008-04-23###############
2008-04-222.42.42.28######
2008-04-21###2.4###2.4###
2008-04-182.42.4###2.4185286
2008-04-172.422.47###2.45101453
2008-04-16###2.462.282.45168440
2008-04-152.442.47###2.4###
2008-04-14###2.412.252.4188871
2008-04-112.422.472.222.44142675
2008-04-102.492.51###2.4799523
2008-04-092.512.542.442.53###
2008-04-082.442.58###2.5815521
2008-04-072.5######2.4440071
2008-04-04######2.23######
2008-04-03######2.252.25###
2008-04-022.2#########8722676
2008-04-012.22.29######526127
2008-03-31###2.25#########
2008-03-28###2.24###2.21667351
2008-03-27############1161156
2008-03-26###2.25#########
2008-03-25###############
2008-03-20############846257
2008-03-19###2.27###2.21###
2008-03-18###2.29#########
2008-03-17###2.26###2.23624982
2008-03-14#########2.29###
2008-03-132.432.432.29###213540
2008-03-12###2.52###2.5###
2008-03-11######2.23######
2008-03-102.432.432.2###451124
2008-03-07######2.412.42###
2008-03-062.52.572.52.52###
2008-03-052.452.51###2.5###
2008-03-042.542.542.442.49876182
2008-03-03###2.722.492.542064974
2008-02-29###############
2008-02-28############1995050
2008-02-272.88###2.87######
2008-02-262.842.842.782.79###
2008-02-252.842.892.82.882828
2008-02-222.82.842.782.8###
2008-02-212.812.852.782.8###
2008-02-202.88###2.742.84###
2008-02-19######2.82.82581186
2008-02-182.8###2.72###2816325
2008-02-152.8###2.742.8###
2008-02-142.8932.722.88144947
2008-02-13332.852.88213225
2008-02-12############229374
2008-02-11###############
2008-02-08############81284
2008-02-07###############
2008-02-06###############
2008-02-053.283.28#########
2008-02-043.2############
2008-02-01###3.2###3.21552587
2008-01-31###############
2008-01-30###############
2008-01-29###############
2008-01-25###3.2###3.2###
2008-01-24###############
2008-01-23######3###404871
2008-01-22###############
2008-01-213.213.22#########
2008-01-18###3.25###3.25###
2008-01-17###############
2008-01-163.23.21###3.2674658
2008-01-153.223.25######779029
2008-01-143.243.273.223.231539087
2008-01-11######3.223.26###
2008-01-103.43.413.29###645943
2008-01-09###3.4###3.4###
2008-01-083.553.55#########
2008-01-073.553.553.463.47121228
2008-01-043.55###3.53.52###
2008-01-033.5###3.5###7171
2008-01-02######3.52######
2007-12-313.58###3.54###492129
2007-12-283.533.563.483.597382
2007-12-273.53.523.493.51###
2007-12-243.513.513.453.45###
2007-12-213.263.463.263.4187479
2007-12-203.253.473.213.21965945
2007-12-193.43.42######920659
2007-12-183.413.413.23###210973
2007-12-173.573.583.43.49159177
2007-12-14###3.73.57###813883
2007-12-13###############
2007-12-12###3.7#########
2007-12-113.743.76###3.74###
2007-12-103.713.723.73.7###
2007-12-073.753.78###3.71268956
2007-12-063.763.83.753.75108350
2007-12-053.773.823.743.75###
2007-12-043.83.83.753.77###
2007-12-033.783.853.763.84###
2007-11-303.85###3.83.87###
2007-11-293.753.853.743.85298557
2007-11-283.843.84###3.75###
2007-11-273.793.83.713.78###
2007-11-26######3.763.85133458
2007-11-23###43.853.85###
2007-11-22###43.85###163374
2007-11-21###43.86######
2007-11-203.83###3.83.88###
2007-11-193.85###3.833.853198786
2007-11-163.853.893.843.84125125
2007-11-153.793.843.793.84161659
2007-11-143.713.783.713.76###
2007-11-13###3.72###3.71103073
2007-11-123.753.75######130653
2007-11-093.73.75###3.72252271
2007-11-08###3.71###3.71181623
2007-11-073.713.753.713.75111929
2007-11-06###3.75###3.71###
2007-11-053.723.75#########
2007-11-023.723.75###3.7343775
2007-11-01###3.75###3.75###
2007-10-31###3.7###3.7###
2007-10-30###3.753.53.7144945
2007-10-293.73.76######100282
2007-10-263.753.793.743.74###
2007-10-253.723.753.723.75###
2007-10-243.753.83.753.8###
2007-10-233.753.823.753.75###
2007-10-22######3.773.85107346
2007-10-19###############
2007-10-18###############
2007-10-17######3.8###240180
2007-10-163.78###3.71######
2007-10-153.873.873.743.78###
2007-10-12######3.83.85###
2007-10-113.89###3.89###170982
2007-10-103.86###3.86###53320
2007-10-09######3.83.87###
2007-10-08###############
2007-10-05###############
2007-10-043.89###3.81######
2007-10-03######3.773.871101079
2007-10-023.843.8######
2007-10-013.7###3.7######
2007-09-283.73.843.73.84462324
2007-09-27###3.7###3.7###
2007-09-26######3.52###234328
2007-09-253.59###3.513.56121123
2007-09-24######3.553.55###
2007-09-213.5###3.5###988423
2007-09-20######3.473.5321226
2007-09-19######3.58###93122
2007-09-18######3.55######
2007-09-17######3.59######
2007-09-14############354253
2007-09-13###############
2007-09-123.73.7#########
2007-09-113.753.75###3.74###
2007-09-103.73.75###3.75300824
2007-09-073.783.83.523.77###
2007-09-063.763.793.73.7###
2007-09-053.713.8###3.78###
2007-09-043.783.843.583.77165557
2007-09-033.823.893.773.8166724
2007-08-313.573.833.553.8399883
2007-08-303.57###3.573.57###
2007-08-293.553.573.543.55247986
2007-08-283.553.783.54######
2007-08-273.473.593.473.55507882
2007-08-243.553.563.463.563623
2007-08-233.583.73.533.55180643
2007-08-223.533.553.513.53199475
2007-08-213.573.58###3.52###
2007-08-203.893.893.58###114477
2007-08-17######3.57###160240
2007-08-163.753.773.533.75689655
2007-08-153.8243.75######
2007-08-14######3.85######
2007-08-13############208429
2007-08-10#########4###
2007-08-09###############
2007-08-08############209346
2007-08-07############182745
2007-08-06############124044
2007-08-03#########4###
2007-08-02###############
2007-08-01#########4294956
2007-07-31############290852
2007-07-303.88###3.81######
2007-07-27######3.883.88752325
2007-07-26###############
2007-07-25############90689
2007-07-24############258721
2007-07-23###############
2007-07-20###4.2######271885
2007-07-19###4.26#########
2007-07-18###4.26###4.2679844
2007-07-174.24###4.244.2667859
2007-07-164.23############
2007-07-13######4.224.24459454
2007-07-12###4.414.23###77145
2007-07-114.294.464.294.4277244
2007-07-104.44.484.44.44###
2007-07-094.454.494.44.4474021
2007-07-064.444.54.434.45172586
2007-07-054.414.464.414.44###
2007-07-04###4.47###4.4###
2007-07-03###4.47###4.46###
2007-07-024.234.484.234.47100188
2007-06-294.454.53###4.49###
2007-06-284.44.4#########
2007-06-27###4.4#########
2007-06-264.424.5###4.4###
2007-06-254.424.42###4.42###
2007-06-224.424.454.414.42225984
2007-06-214.484.564.44.42346248
2007-06-204.54.564.494.5###
2007-06-194.424.54.424.481080629
2007-06-184.444.54.414.49###
2007-06-154.424.444.414.43###
2007-06-144.434.444.424.43404826
2007-06-134.44.444.44.42###
2007-06-12###4.4######1524924
2007-06-084.44.41###4.4823281
2007-06-07###4.42###4.4###
2007-06-064.27###4.24###106028
2007-06-054.234.29###4.28166924
2007-06-044.25###4.24.23279782
2007-06-014.25###4.25######
2007-05-31######4.28######
2007-05-304.454.45###4.42228750
2007-05-294.424.454.44.45###
2007-05-284.454.45###4.4177855
2007-05-254.44.484.44.45102248
2007-05-244.44.454.264.45###
2007-05-234.494.494.44.487545
2007-05-224.54.54.454.46###
2007-05-214.464.514.464.5###
2007-05-184.464.54.454.49###
2007-05-174.444.54.444.46###
2007-05-16###4.43###4.41411971
2007-05-15###############
2007-05-14############202972
2007-05-11############193858
2007-05-104.28###4.28######
2007-05-09######4.28###154377
2007-05-08######4.264.29271744
2007-05-07######4.25###332942
2007-05-044.2###4.2######
2007-05-03###4.23######77389
2007-05-02###4.21######98528
2007-05-01############164373
2007-04-30###############
2007-04-27###############
2007-04-26###############
2007-04-24###############
2007-04-23############325982
2007-04-20######4443755
2007-04-19############146942
2007-04-18############156579
2007-04-17############158257
2007-04-16############103385
2007-04-13###############
2007-04-12############109644
2007-04-11############465477
2007-04-10###############
2007-04-05############785040
2007-04-04######4######
2007-04-03############1756051
2007-04-02############3969671
2007-03-30###############
2007-03-29############4552846
2007-03-283.89###3.89######
2007-03-27######3.88###857784
2007-03-26######3.85###177427
2007-03-233.763.873.763.85###
2007-03-223.713.82###3.77###
2007-03-21###3.87###3.71###
2007-03-20###3.72###3.711161928
2007-03-193.773.77#########
2007-03-163.753.753.73.75###
2007-03-153.773.773.73.74###
2007-03-143.73.74######1374959
2007-03-133.823.823.713.8###
2007-03-123.83.813.713.8###
2007-03-093.853.863.83.8339471
2007-03-08###4.2######1141783
2007-03-074.24.22#########
2007-03-06###4.21###4.2###
2007-03-054.274.27###4.21###
2007-03-024.274.284.254.277840044
2007-03-01######4.244.26###
2007-02-284.21###4######
2007-02-27######4.274.29###
2007-02-26############42985
2007-02-234.44.41###4.4127643
2007-02-224.454.45######257978
2007-02-214.44.454.294.45###
2007-02-204.44.43###4.445180
2007-02-194.444.444.44.421050
2007-02-16###4.45###4.44###
2007-02-15###4.44###4.41116086
2007-02-14###4.4#########
2007-02-134.44.4######173650
2007-02-124.44.44###4.44###
2007-02-09###4.41#########
2007-02-084.44.4#########
2007-02-07############1325987
2007-02-06###4.45###4.4###
2007-02-05###4.4#########
2007-02-02###4.4######26784
2007-02-014.414.484.44.48441980
2007-01-31############106456
2007-01-30###4.4#########
2007-01-294.44.4###4.4###
2007-01-254.454.45###4.465777
2007-01-244.254.454.254.45###
2007-01-23############305752
2007-01-22############132370
2007-01-19###############
2007-01-18###############
2007-01-174.494.5######247440
2007-01-164.44.514.294.51662589
2007-01-15###4.44.29###475285
2007-01-12###4.2#########
2007-01-11############89488
2007-01-10############780772
2007-01-09############187371
2007-01-08###############
2007-01-05######4###394270
2007-01-04############125643
2007-01-03############43075
2007-01-02######4######
2006-12-29###############
2006-12-284############
2006-12-274###44###
2006-12-2244###439626
2006-12-21######44410585
2006-12-20#########4725826
2006-12-193.89###3.86######
2006-12-183.88###3.85###283927
2006-12-153.843.883.843.87###
2006-12-143.83.843.743.84###
2006-12-133.743.823.713.75618726
2006-12-123.73.75###3.75199427
2006-12-11###3.75###3.74###
2006-12-083.723.753.73.75287486
2006-12-073.773.783.743.75191223
2006-12-063.843.843.763.81415387
2006-12-053.853.873.833.84###
2006-12-043.853.883.843.85###
2006-12-013.883.883.823.85###
2006-11-303.823.883.823.886679276
2006-11-293.833.873.833.85###
2006-11-283.823.873.823.83###
2006-11-273.853.853.83.85###
2006-11-243.83.833.793.83433146
2006-11-233.83.813.793.8###
2006-11-223.83.823.793.81###
2006-11-213.793.83.783.79###
2006-11-203.813.853.793.79###
2006-11-17###3.81###3.79676351
2006-11-163.513.713.51###664050
2006-11-153.523.523.483.5496376
2006-11-143.513.533.513.52184380
2006-11-133.53.523.53.51###
2006-11-103.523.523.53.5###
2006-11-093.513.523.53.5258421
2006-11-083.463.513.463.51779087
2006-11-073.53.53.453.48###
2006-11-063.493.53.423.5103823
2006-11-033.443.53.433.599525
2006-11-023.423.443.423.44###
2006-11-013.453.453.423.441509848
2006-10-313.423.453.43.451585740
2006-10-30###3.42###3.42###
2006-10-27###3.4#########
2006-10-263.413.41###3.4###
2006-10-25###3.42###3.42401822
2006-10-24###3.4###3.4###
2006-10-23###############
2006-10-203.433.43######162859
2006-10-193.423.45###3.43###
2006-10-183.443.453.423.45###
2006-10-173.453.473.443.4568550
2006-10-163.483.483.453.4521343
2006-10-133.493.53.453.48505552
2006-10-123.493.493.463.48204677
2006-10-113.473.53.473.5116174
2006-10-103.53.53.473.47###
2006-10-093.53.513.483.5195040
2006-10-063.463.53.463.5###
2006-10-053.53.523.453.5###
2006-10-043.493.533.493.52###
2006-10-033.573.573.53.548580
2006-10-023.573.573.573.57###
2006-09-293.553.583.553.58143481
2006-09-28######3.513.57148773
2006-09-273.553.583.533.58###
2006-09-263.513.553.53.55###
2006-09-253.493.513.493.579729
2006-09-223.523.523.493.51###
2006-09-213.433.553.423.5488677
2006-09-203.43.53.43.5###
2006-09-193.523.543.483.5481525
2006-09-183.523.553.483.55###
2006-09-153.513.523.493.52145875
2006-09-143.53.533.53.52144924
2006-09-133.53.543.53.52142222
2006-09-123.563.563.453.5191178
2006-09-113.473.573.473.571441072
2006-09-083.53.533.493.5396276
2006-09-073.483.533.483.5278043
2006-09-063.533.533.53.5###
2006-09-053.543.543.53.53###
2006-09-043.483.533.483.53###
2006-09-013.533.553.53.5###
2006-08-313.53.553.463.55###
2006-08-303.553.563.43.55265775
2006-08-293.543.553.53.5574275
2006-08-283.463.523.463.52###
2006-08-253.543.543.453.5374858
2006-08-243.523.553.523.55###
2006-08-233.583.583.523.5529150
2006-08-223.553.553.523.52###
2006-08-213.55###3.55###22252
2006-08-18###############
2006-08-173.5###3.5######
2006-08-16###3.52###3.52###
2006-08-153.53.53.423.5###
2006-08-143.453.5###3.5###
2006-08-113.43.493.43.45###
2006-08-103.483.53.483.49###
2006-08-093.483.53.483.572157
2006-08-083.43.523.43.49###
2006-08-073.53.53.483.5###
2006-08-043.53.523.443.52###
2006-08-033.453.53.423.5235240
2006-08-023.53.53.43.5###
2006-08-013.553.553.513.552258373
2006-07-313.553.583.553.58###
2006-07-28######3.573.58###
2006-07-273.57###3.573.58689250
2006-07-263.573.583.573.58###
2006-07-253.55###3.553.58###
2006-07-243.53.533.413.53185751
2006-07-213.543.543.473.5235148
2006-07-203.553.553.53.5###
2006-07-193.553.553.53.52###
2006-07-183.513.553.53.55###
2006-07-173.483.53.43.5###
2006-07-143.463.483.453.45###
2006-07-133.463.473.463.4741776
2006-07-123.433.53.423.46###
2006-07-113.453.453.43.42###
2006-07-10###3.41###3.41###
2006-07-07###############
2006-07-06######3.28###97250
2006-07-053.28###3.28###166852
2006-07-043.28###3.283.2989750
2006-07-03######3.283.28###
2006-06-30######3.25###428625
2006-06-273.27###3.253.29###
2006-06-26######3.263.27###
2006-06-23######3.28###191145
2006-06-223.29###3.27###488545
2006-06-21######3.26######
2006-06-20###############
2006-06-19###############
2006-06-16###3.4######473487
2006-06-15############190750
2006-06-14###3.44######189157
2006-06-133.493.493.293.4227157
2006-06-093.493.513.453.49###
2006-06-083.53.513.453.5182672
2006-06-073.53.53.483.5527774
2006-06-063.483.53.463.5266372
2006-06-053.53.523.53.52178676
2006-06-023.53.513.53.51###
2006-06-013.53.513.53.5###
2006-05-313.513.513.483.5###


     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 2018-07-21 17:26:40 thru 2018-07-21 17:26:40 GMT for 0 secs.
Page length category 2 - Current - 0, 00000