Currently Wed 24-Apr-17 01:14:34 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MCQ) MACQUARIE CAPITAL ALLIANCE GROUP Daily Prices Page 2...
TOC Company Info for MCQ Limits 
| Listing Code | MCQ |
| Listing Name | MACQUARIE CAPITAL ALLIANCE GROUP |
| GICS Sector | Diversified Financials |
| ISIN Name | MACQUARIE CAPITAL |
| ISIN Security | STAPLED SECURITIES FULLY PAID |
| ISIN Code | AU000000MCQ0 |
Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for MCQ .. Tuesday 26th August 2008
MCQ is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MCQ Bottom << Previous 1 2
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-May-30 Tue | 3.46 | 3.55 | 3.46 | 3.52 | 813,757 | ### | ### | ### | ### |
| 2006-May-29 Mon | ### | 3.5 | ### | 3.48 | 84.7 | 84.7 | 0.2 | ||
| 2006-May-26 Fri | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2006-May-25 Thu | ### | ### | ### | ### | 142,529 | 0 | 80.3 | 80.3 | 0.0 |
| 2006-May-24 Wed | ### | ### | ### | ### | 1,121,885 | 0 | 20.0 | 20.0 | 0.0 |
| 2006-May-23 Tue | ### | ### | 3.25 | ### | 73.1 | 73.1 | 0.0 | ||
| 2006-May-22 Mon | ### | ### | 3.22 | ### | 57.3 | 57.3 | 0.0 | ||
| 2006-May-19 Fri | 3.42 | 3.42 | 3.4 | 3.41 | 31.7 | 31.7 | ### | ||
| 2006-May-18 Thu | 3.48 | 3.48 | 3.43 | 3.48 | ### | ### | 0.2 | ||
| 2006-May-17 Wed | 3.5 | 3.5 | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 2006-May-16 Tue | 3.46 | 3.5 | 3.45 | 3.5 | 82.9 | 82.9 | 0.3 | ||
| 2006-May-15 Mon | 3.5 | 3.53 | 3.46 | 3.52 | ### | ### | ### | ||
| 2006-May-12 Fri | 3.56 | 3.56 | 3.5 | 3.56 | 89,550 | ### | 71.2 | 71.2 | 0.3 |
| 2006-May-11 Thu | 3.58 | 3.58 | 3.52 | 3.56 | 969,777 | ### | 31.6 | 31.6 | 0.3 |
| 2006-May-10 Wed | 3.58 | ### | 3.58 | 3.58 | 285,340 | 510,758 | 68.6 | 68.6 | 0.3 |
| 2006-May-09 Tue | ### | ### | 3.57 | ### | 320,089 | 571,358 | ### | ### | 0.0 |
| 2006-May-08 Mon | 3.58 | ### | 3.58 | ### | 264,749 | ### | 69.1 | 69.1 | 0.0 |
| 2006-May-05 Fri | 3.56 | 3.59 | 3.56 | 3.58 | 330,152 | ### | 63.7 | 63.7 | 0.3 |
| 2006-May-04 Thu | 3.53 | 3.56 | 3.52 | 3.56 | 1,181,950 | ### | ### | ### | 0.3 |
| 2006-May-03 Wed | 3.49 | 3.53 | 3.49 | 3.51 | 73.0 | 73.0 | ### | ||
| 2006-May-02 Tue | 3.48 | 3.51 | 3.47 | 3.5 | ### | ### | 0.3 | ||
| 2006-May-01 Mon | ### | 3.49 | ### | 3.47 | 1,794,152 | ### | ### | ### | 0.2 |
| 2006-Apr-28 Fri | ### | 3.4 | ### | 3.4 | 1,255,024 | 2,133,540 | 73.6 | 73.6 | 0.2 |
| 2006-Apr-27 Thu | ### | 3.4 | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2006-Apr-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-24 Mon | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-21 Fri | ### | 3.45 | ### | 3.41 | 74.8 | 74.8 | ### | ||
| 2006-Apr-20 Thu | ### | ### | ### | ### | 871,420 | 0 | ### | ### | 0.0 |
| 2006-Apr-19 Wed | 3.42 | 3.42 | ### | 3.4 | 189,850 | 324,643 | ### | ### | 0.2 |
| 2006-Apr-18 Tue | 3.44 | 3.49 | 3.42 | 3.46 | ### | ### | 0.2 | ||
| 2006-Apr-13 Thu | 3.55 | 3.55 | 3.5 | 3.52 | 27.9 | 27.9 | ### | ||
| 2006-Apr-11 Tue | 3.45 | 3.54 | 3.42 | 3.54 | ### | ### | 0.3 | ||
| 2006-Apr-10 Mon | 3.5 | 3.5 | 3.45 | 3.45 | 108,049 | 375,470 | 24.6 | 24.6 | ### |
| 2006-Apr-07 Fri | 3.47 | 3.56 | 3.43 | 3.5 | ### | ### | 0.3 | ||
| 2006-Apr-06 Thu | 3.56 | 3.56 | 3.46 | 3.47 | 666,323 | ### | 14.2 | 14.2 | 0.2 |
| 2006-Apr-05 Wed | 3.57 | 3.57 | 3.54 | 3.57 | 65.4 | 65.4 | 0.3 | ||
| 2006-Apr-04 Tue | 3.58 | 3.59 | 3.56 | 3.57 | 41.0 | 41.0 | 0.3 | ||
| 2006-Apr-03 Mon | 3.54 | 3.57 | 3.54 | 3.57 | 71.1 | 71.1 | 0.3 | ||
| 2006-Mar-31 Fri | 3.54 | 3.59 | 3.53 | 3.53 | 54,674 | ### | 30.2 | 30.2 | 0.3 |
| 2006-Mar-30 Thu | 3.58 | 3.58 | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2006-Mar-29 Wed | 3.59 | ### | 3.58 | 3.58 | 83,620 | 149,679 | 29.3 | 29.3 | 0.3 |
| 2006-Mar-28 Tue | ### | ### | 3.59 | 3.59 | 71,982 | ### | ### | ### | ### |
| 2006-Mar-27 Mon | ### | ### | 3.58 | ### | 354,340 | ### | ### | ### | 0.0 |
| 2006-Mar-24 Fri | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2006-Mar-23 Thu | 3.56 | ### | 3.56 | ### | 76.8 | 76.8 | 0.0 | ||
| 2006-Mar-22 Wed | ### | ### | ### | ### | 121,728 | 0 | 99.8 | 99.8 | 0.0 |
<< Previous 1 2
Basic Bottom of Page