End of day Prices (full format), 150 Days for (MGM) MACQUARIE GOODMAN MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
| 58,529
| 0
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2003-Sep-16 Tue
| 2.25
| 2.27
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 2.29
| 2.29
| 2.25
| 2.25
| 1,750
| 3,972
| 23.8
| 23.8
| ### |
2003-Sep-12 Fri
| 2.22
| 2.24
| 2.21
| 2.21
|
|
| 35.0
| 35.0
| 0.2 |
2003-Sep-11 Thu
| 2.21
| 2.22
| 2.21
| 2.21
| 13,050
| ###
| ###
| ###
| 0.2 |
2003-Sep-10 Wed
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2003-Sep-09 Tue
| 2.23
| 2.25
| 2.23
| 2.25
| 36,180
| 81,043
| ###
| ###
| ### |
2003-Sep-08 Mon
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| 2.21
| 2.21
| 2.21
| 2.21
| 12,550
| ###
| ###
| ###
| 0.2 |
2003-Sep-04 Thu
| 2.21
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Sep-03 Wed
| 2.21
| ###
| 2.21
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| 2.25
| 2.25
| 128,447
| ###
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 41,271
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 130,044
| 0
| 26.8
| 26.8
| 0.0 |
2003-Aug-26 Tue
| 2
| 2
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2003-Aug-25 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| 2
| 2
| ###
| 2
| 167,177
| 167,177
| 69.1
| 69.1
| 0.1 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 37,643
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 2
| ###
| 595,877
| 595,877
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 107,059
| 0
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 344,050
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 27,450
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 1.82
| 1.85
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Aug-06 Wed
| 1.8
| 1.83
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Aug-05 Tue
| 1.8
| 1.82
| 1.78
| 1.82
| 12,641
| 22,753
| ###
| ###
| ### |
2003-Aug-04 Mon
| 1.78
| 1.83
| 1.78
| 1.83
|
|
| ###
| ###
| ### |
2003-Aug-01 Fri
| 1.72
| 1.78
| 1.72
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Jul-31 Thu
| 1.73
| 1.74
| 1.71
| 1.71
| 73,754
| 127,225
| ###
| ###
| 0.1 |
2003-Jul-30 Wed
| 1.7
| 1.77
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Jul-29 Tue
| 1.75
| 1.75
| 1.72
| 1.75
| 89,980
| ###
| 68.9
| 68.9
| 0.1 |
2003-Jul-28 Mon
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Jul-25 Fri
| 1.8
| 1.8
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Jul-24 Thu
| 1.82
| 1.83
| 1.82
| 1.82
|
|
| 69.0
| 69.0
| ### |
2003-Jul-23 Wed
| 1.8
| 1.82
| 1.8
| 1.81
|
|
| 72.1
| 72.1
| ### |
2003-Jul-22 Tue
| 1.84
| 1.84
| 1.8
| 1.8
| 50,278
| ###
| ###
| ###
| 0.1 |
2003-Jul-21 Mon
| 1.84
| 1.85
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 1.84
| 1.84
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| 1.83
| 1.84
| 1.82
| 1.83
|
|
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| 1.84
| 1.84
| 1.82
| 1.84
|
|
| 63.7
| 63.7
| ### |
2003-Jul-15 Tue
| 1.82
| 1.84
| 1.82
| 1.84
|
|
| 78.8
| 78.8
| ### |
2003-Jul-14 Mon
| 1.82
| 1.84
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2003-Jul-11 Fri
| 1.75
| 1.85
| 1.75
| 1.84
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 32,640
| 0
| 73.7
| 73.7
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 94,126
| 0
| 83.2
| 83.2
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 58,951
| 0
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 276,357
| 0
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 217,542
| 0
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 359,171
| 0
| 74.2
| 74.2
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 516,174
| 0
| 85.2
| 85.2
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 46,871
| 0
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 8,250
| 0
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 102,657
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 8,187
| 0
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| 1.7
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2003-Jun-02 Mon
| ###
| 1.72
| ###
| 1.7
|
|
| 86.4
| 86.4
| ### |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2003-May-29 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 1.59
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 1.55
| 1.59
| 1.55
| 1.59
| 4,759
| 7,471
| 89.4
| 89.4
| ### |
2003-May-26 Mon
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2003-May-23 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-May-22 Thu
| 1.56
| 1.59
| 1.51
| 1.51
| 38,840
| ###
| ###
| ###
| 0.1 |
2003-May-21 Wed
| 1.52
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 1.5
| 1.51
| 1.49
| 1.51
|
|
| 78.3
| 78.3
| 0.1 |
2003-May-19 Mon
| 1.52
| 1.52
| 1.49
| 1.49
| 473,076
| 711,979
| ###
| ###
| ### |
2003-May-16 Fri
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-May-15 Thu
| 1.57
| 1.57
| 1.54
| 1.54
| 57,071
| 88,745
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| ###
| 1.57
| 1.58
|
|
| 19.4
| 19.4
| 0.1 |
2003-May-13 Tue
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 69.3
| 69.3
| ### |
2003-May-09 Fri
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 91.4
| 91.4
| ### |
2003-May-08 Thu
| 1.53
| 1.53
| 1.5
| 1.5
| 24,243
| 36,728
| 15.0
| 15.0
| 0.1 |
2003-May-07 Wed
| 1.54
| 1.55
| 1.53
| 1.54
| 57,825
| 89,050
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 1.49
| 1.54
| 1.48
| 1.54
|
|
| 90.9
| 90.9
| ### |
2003-May-05 Mon
| 1.5
| 1.5
| 1.46
| 1.46
| 20,753
| ###
| ###
| ###
| 0.1 |
2003-May-02 Fri
| 1.5
| 1.5
| 1.49
| 1.5
| 63,775
| 95,343
| ###
| ###
| 0.1 |
2003-May-01 Thu
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| 84.0
| 84.0
| 0.1 |
2003-Apr-30 Wed
| 1.46
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Apr-29 Tue
| 1.46
| 1.5
| 1.46
| 1.5
| 27,575
| ###
| ###
| ###
| 0.1 |
2003-Apr-28 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Apr-24 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Apr-23 Wed
| 1.5
| 1.5
| 1.45
| 1.5
| 55,658
| ###
| ###
| ###
| 0.1 |
2003-Apr-22 Tue
| 1.45
| 1.49
| 1.45
| 1.49
| 164,942
| ###
| ###
| ###
| ### |
2003-Apr-17 Thu
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 86.4
| 86.4
| ### |
2003-Apr-16 Wed
| 1.44
| 1.44
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Apr-15 Tue
| 1.47
| 1.47
| 1.43
| 1.44
| 37,782
| 54,783
| 15.2
| 15.2
| 0.1 |
2003-Apr-14 Mon
| 1.5
| 1.5
| 1.48
| 1.49
| 20,726
| 30,881
| 26.3
| 26.3
| ### |
2003-Apr-11 Fri
| 1.5
| 1.5
| 1.48
| 1.5
| 31,676
| ###
| 72.1
| 72.1
| 0.1 |
2003-Apr-10 Thu
| 1.5
| 1.5
| 1.48
| 1.5
| 7,879
| ###
| 63.9
| 63.9
| 0.1 |
2003-Apr-09 Wed
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Apr-08 Tue
| 1.46
| 1.49
| 1.46
| 1.46
| 33,854
| ###
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.45
| 1.51
| 1.45
| 1.5
| 213,348
| 315,755
| 89.7
| 89.7
| 0.1 |
2003-Apr-04 Fri
| 1.43
| 1.45
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| 1.41
| 1.43
| 1.41
| 1.42
| 125,929
| ###
| 76.1
| 76.1
| ### |
2003-Apr-02 Wed
| 1.4
| 1.44
| 1.4
| 1.4
| 180,582
| 256,426
| 78.6
| 78.6
| ### |
2003-Apr-01 Tue
| 1.4
| 1.42
| 1.4
| 1.4
| 372,570
| 525,323
| ###
| ###
| ### |
2003-Mar-31 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Mar-28 Fri
| ###
| 1.4
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| 1.4
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 30,573
| 0
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 1.4
| 1.4
| ###
| ###
| 103,027
| ###
| 11.4
| 11.4
| 0.0 |
2003-Mar-18 Tue
| ###
| 1.4
| ###
| 1.4
| 73,381
| ###
| 88.5
| 88.5
| ### |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 12,685
| 0
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 193,624
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 70,373
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 30,870
| 0
| 24.4
| 24.4
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 93,678
| 0
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 24,059
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 66,450
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 27,555
| 0
| 76.5
| 76.5
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 115,853
| 0
| 33.5
| 33.5
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
|