Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-02 03:57:49 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(MGR) MIRVAC GROUP Daily Prices Page 26...

     Prev Section TOC    Company Info for MGR    Limits Next Section


Company Details for (MGR) MIRVAC GROUP

Listing Code MGR
Listing Name MIRVAC GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name MIRVAC GROUP
ISIN Security STAPLED SECURITIES
ISIN Code AU000000MGR9


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for MGR .. Thursday 21st March 2024

MGR 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 ### 14,047 0.0
MAX ### 225,843,852 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MGR    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 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>


End of day Prices (full format),

150 Days for (MGR) MIRVAC GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.15
2009-Apr-01 Wed 0.84 0.88 ### 0.87 86.0 86.0 0.1
2009-Mar-31 Tue 0.86 0.89 0.81 0.85 10,157,028 8,633,473 22.3 22.3 ###
2009-Mar-30 Mon ### ### 0.89 ### 6,762,172 ### 10.3 10.3 0.0
2009-Mar-27 Fri 0.89 ### 0.89 ### ### ### 0.0
2009-Mar-26 Thu 0.885 0.925 0.86 0.86 ### ### ###
2009-Mar-25 Wed 0.85 0.945 0.85 ### 6,960,020 ### ### ### 0.0
2009-Mar-24 Tue 0.825 0.87 0.82 0.83 11,208,078 9,470,825 ### ### ###
2009-Mar-23 Mon 0.79 0.81 ### 0.77 9,983,929 ### 14.1 14.1 0.1
2009-Mar-20 Fri 0.925 0.925 0.82 0.82 5,011,124 ### 4.3 4.3 0.1
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 9,932,046 0 ### ### 0.0
2009-Mar-17 Tue 0.86 0.925 0.85 0.925 90.6 90.6 ###
2009-Mar-16 Mon 0.8 0.855 0.78 0.855 10,755,959 ### 89.9 89.9 ###
2009-Mar-13 Fri 0.725 0.79 0.72 0.79 92.4 92.4 ###
2009-Mar-12 Thu ### 0.7 ### 0.685 9,708,642 3,398,024 95.3 95.3 0.0
2009-Mar-11 Wed ### ### ### ### 15,008,171 0 11.7 11.7 0.0
2009-Mar-10 Tue ### ### ### ### 12.2 12.2 0.0
2009-Mar-09 Mon 0.72 0.725 0.655 ### 5.8 5.8 0.0
2009-Mar-06 Fri 0.72 0.76 0.71 0.72 ### ### ###
2009-Mar-05 Thu 0.78 ### 0.72 0.75 15.7 15.7 ###
2009-Mar-04 Wed 0.77 0.81 0.75 0.8 90.5 90.5 0.1
2009-Mar-03 Tue 0.7 ### 0.675 0.8 ### ### 0.1
2009-Mar-02 Mon ### ### ### 0.745 5,170,620 0 ### ### ###
2009-Feb-27 Fri 0.885 ### ### 0.85 12.4 12.4 ###
2009-Feb-26 Thu 0.85 ### 0.82 ### ### ### 0.0
2009-Feb-25 Wed ### 0.845 0.8 0.84 88.9 88.9 ###
2009-Feb-24 Tue ### 0.82 0.76 ### ### ### 0.0
2009-Feb-23 Mon 0.89 0.89 ### 0.83 8,106,027 3,607,182 ### ### ###
2009-Feb-20 Fri ### ### 0.87 0.87 ### ### 0.1
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### 0.87 ### ### ### 0.0
2009-Feb-17 Tue ### 0.985 0.925 ### 7,600,740 ### 22.2 22.2 0.0
2009-Feb-16 Mon ### 1 ### ### 4,804,977 2,402,488 ### ### 0.0
2009-Feb-13 Fri ### 1.025 ### ### 11,001,522 5,638,280 ### ### 0.0
2009-Feb-12 Thu 1 ### ### ### 14,473,887 0 ### ### 0.0
2009-Feb-11 Wed ### ### 1 1.025 ### ### ###
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### 1.055 ### ### 8,372,378 4,416,429 ### ### 0.0
2009-Feb-06 Fri ### ### 0.89 ### 7,174,741 3,192,759 94.2 94.2 0.0
2009-Feb-05 Thu ### 1 ### 0.88 7,550,579 3,775,289 4.7 4.7 0.1
2009-Feb-04 Wed ### 1.085 ### 1 10.4 10.4 ###
2009-Feb-03 Tue ### 1.25 ### ### ### ### 0.0
2009-Feb-02 Mon ### 1.27 ### 1.27 5,565,220 ### ### ### ###
2009-Jan-30 Fri ### ### 1.075 1.145 10,147,174 ### 82.3 82.3 ###
2009-Jan-29 Thu ### ### 1.055 ### 14,373,955 ### 86.0 86.0 0.0
2009-Jan-28 Wed ### ### 1.075 ### 7,813,957 ### ### ### 0.0
2009-Jan-27 Tue ### 1.225 ### ### 3,916,684 ### ### ### 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### 1.28 ### 30.1 30.1 0.0
2009-Jan-21 Wed ### ### 1.285 ### 7,231,775 ### 20.1 20.1 0.0
2009-Jan-20 Tue ### ### 1.29 ### 2,866,529 ### 90.3 90.3 0.0
2009-Jan-19 Mon 1.385 1.44 1.375 1.4 ### ### ###
2009-Jan-16 Fri ### ### 1.27 ### 87.1 87.1 0.0
2009-Jan-15 Thu 1.25 1.285 1.2 ### 4,068,149 5,054,675 86.3 86.3 0.0
2009-Jan-14 Wed 1.26 1.28 1.25 1.255 ### ### ###
2009-Jan-13 Tue ### ### 1.225 1.25 13.4 13.4 ###
2009-Jan-12 Mon 1.29 ### 1.275 1.29 ### ### 0.1
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu 1.375 1.375 ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue 1.28 ### 1.26 1.275 3,637,441 2,291,587 25.6 25.6 ###
2009-Jan-05 Mon ### ### 1.245 1.25 2,749,246 ### ### ### ###
2009-Jan-02 Fri 1.28 ### 1.25 ### 786,327 491,454 70.4 70.4 0.0
2008-Dec-31 Wed ### ### 1.24 1.28 ### ### ###
2008-Dec-30 Tue ### 1.355 ### ### 16.2 16.2 0.0
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed 1.29 ### 1.29 ### 77.8 77.8 0.0
2008-Dec-23 Tue 1.325 ### ### ### 74.1 74.1 0.0
2008-Dec-22 Mon ### ### 1.25 ### 4,148,826 ### 86.1 86.1 0.0
2008-Dec-19 Fri 1.24 1.26 1.21 1.24 12,159,842 ### ### ### 0.1
2008-Dec-18 Thu 1.175 1.22 1.145 ### 20,862,187 ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 12,601,121 0 ### ### 0.0
2008-Dec-16 Tue 1.22 1.22 ### ### 10.6 10.6 0.0
2008-Dec-15 Mon 1.2 1.25 ### 1.22 ### ### 0.1
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### 1.155 ### 6,856,976 ### ### ### 0.0
2008-Dec-10 Wed ### 1.23 ### 1.225 ### ### 0.1
2008-Dec-09 Tue 1.21 1.23 ### ### 5,772,945 ### ### ### 0.0
2008-Dec-08 Mon ### 1.26 ### 1.22 8,378,670 ### ### ### 0.1
2008-Dec-05 Fri 1.155 1.27 ### 1.22 ### ### 0.1
2008-Dec-04 Thu 1.29 ### ### 1.23 19.9 19.9 0.1
2008-Dec-03 Wed ### ### ### 1.23 ### ### 0.1
2008-Dec-02 Tue 1.25 ### 1.155 1.28 83.9 83.9 ###
2008-Dec-01 Mon ### ### 1.23 1.325 10,325,071 ### ### ### 0.1
2008-Nov-28 Fri 1.41 1.49 ### ### ### ### 0.0
2008-Nov-27 Thu 1.29 ### 1.29 ### 88.8 88.8 0.0
2008-Nov-26 Wed ### ### ### 1.27 11,050,250 0 ### ### ###
2008-Nov-25 Tue ### ### 1.145 ### ### ### 0.0
2008-Nov-24 Mon 1.23 1.245 ### ### 15,027,478 ### ### ### 0.0
2008-Nov-21 Fri ### ### 1.175 1.23 10,608,150 6,232,288 ### ### 0.1
2008-Nov-20 Thu ### 1.485 1.285 1.4 17,951,526 ### ### ### ###
2008-Nov-19 Wed 1.5 1.58 1.425 1.55 ### ### ###
2008-Nov-18 Tue ### 1.45 1.275 1.45 6,610,155 ### ### ### ###
2008-Nov-17 Mon 1.51 1.52 ### 1.445 ### ### ###
2008-Nov-14 Fri ### ### ### ### 24.6 24.6 0.0
2008-Nov-13 Thu 1.445 ### ### 1.5 ### ### 0.1
2008-Nov-12 Wed 1.48 ### 1.44 1.5 79.3 79.3 0.1
2008-Nov-11 Tue 1.44 1.675 1.285 1.45 ### ### ###
2008-Nov-10 Mon 1.23 1.54 ### ### ### ### 0.0
2008-Nov-07 Fri ### 1.25 1.125 ### 20,383,074 ### ### ### 0.0
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed 0.985 0.985 0.985 0.985 0 ###
2008-Nov-04 Tue 0.985 0.985 0.985 0.985 0 ###
2008-Nov-03 Mon 0.985 0.985 0.985 0.985 0 ###
2008-Oct-31 Fri 0.985 0.985 0.985 0.985 63.1 63.1 ###
2008-Oct-30 Thu 0.985 0.985 0.985 0.985 0 ###
2008-Oct-29 Wed ### ### 0.985 0.985 14,330,273 7,057,659 0.5 0.5 ###
2008-Oct-28 Tue 1.44 1.48 ### 1.285 5,663,672 ### ### ### ###
2008-Oct-27 Mon 1.55 ### 1.45 1.45 5,717,321 4,145,057 ### ### ###
2008-Oct-24 Fri ### ### 1.49 ### ### ### 0.0
2008-Oct-23 Thu 1.955 ### ### ### 3,487,182 0 ### ### 0.0
2008-Oct-22 Wed ### ### ### 2 2,725,254 0 ### ### 0.1
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 4,263,057 0 ### ### 0.0
2008-Oct-16 Thu 1.8 1.985 1.8 ### 93.6 93.6 0.0
2008-Oct-15 Wed 1.8 ### 1.8 2 10,064,023 9,057,620 ### ### 0.1
2008-Oct-14 Tue ### ### 1.8 ### ### ### 0.0
2008-Oct-13 Mon ### 2.25 1.87 ### ### ### 0.0
2008-Oct-10 Fri 2.2 2.27 ### ### 3,417,845 3,879,254 ### ### 0.0
2008-Oct-09 Thu ### 2.45 ### ### 4,424,483 ### ### ### 0.0
2008-Oct-08 Wed ### ### 2.41 2.45 ### ### 0.2
2008-Oct-07 Tue 2.55 2.88 2.52 2.75 ### ### ###
2008-Oct-06 Mon 2.8 2.8 ### 2.7 1,908,686 ### 33.9 33.9 0.2
2008-Oct-03 Fri ### 2.81 ### 2.78 92.0 92.0 0.2
2008-Oct-02 Thu 2.59 2.76 2.57 2.72 ### ### 0.2
2008-Oct-01 Wed 2.56 ### 2.49 2.58 ### ### 0.2
2008-Sep-30 Tue ### ### 2.43 2.44 7.5 7.5 0.2
2008-Sep-29 Mon 2.73 2.79 2.56 ### ### ### 0.0
2008-Sep-26 Fri 2.84 ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### 2.83 2.83 3,457,425 4,892,256 ### ### 0.2
2008-Sep-24 Wed 2.87 ### 2.85 ### 4,133,381 ### ### ### 0.0
2008-Sep-23 Tue 3 ### 2.88 ### 32.3 32.3 0.0
2008-Sep-22 Mon ### ### ### ### 7,433,477 0 ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 15,418,952 0 91.3 91.3 0.0
2008-Sep-18 Thu ### 2.53 2.27 2.53 93.2 93.2 ###
2008-Sep-17 Wed ### ### 2.46 2.49 6,781,043 8,340,682 10.2 10.2 0.2
2008-Sep-16 Tue 2.51 2.58 2.51 2.55 ### ### 0.2
2008-Sep-15 Mon 2.76 2.85 ### ### 18.8 18.8 0.0
2008-Sep-12 Fri ### ### 2.88 2.88 5,031,323 ### ### ### 0.2
2008-Sep-11 Thu 3 ### ### 3 80.7 80.7 0.2
2008-Sep-10 Wed ### ### 2.86 ### 87.5 87.5 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 87.7 87.7 0.0
2008-Sep-05 Fri 2.81 ### 2.81 ### 2,596,473 3,648,044 ### ### 0.0
2008-Sep-04 Thu ### ### 2.88 ### 6,241,278 8,987,440 ### ### 0.0
2008-Sep-03 Wed 2.88 ### 2.86 ### 6,398,759 9,150,225 ### ### 0.0
2008-Sep-02 Tue 2.84 ### 2.84 2.89 79.3 79.3 ###
2008-Sep-01 Mon 2.82 2.84 2.78 2.81 ### ### ###
2008-Aug-29 Fri 2.89 ### 2.87 2.89 8,992,177 12,903,773 ### ### ###


<< 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 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>
     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 2024-05-02 03:57:49 thru 2024-05-02 03:57:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000