Stock Trading: www.OzSuper.com Logo 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 Thu 24-May-02 02:03:02 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 35...

     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
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed ### 4.42 ### ### 3,230,256 ### 29.6 29.6 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri 4.23 ### 4.22 ### 86.2 86.2 0.0
2003-Nov-20 Thu 4.22 4.27 4.22 4.24 73.7 73.7 0.3
2003-Nov-19 Wed ### 4.22 ### 4.22 ### ### ###
2003-Nov-18 Tue 4.21 4.22 ### ### 43.8 43.8 0.0
2003-Nov-17 Mon 4.22 4.22 4.2 4.21 ### ### ###
2003-Nov-14 Fri ### 4.24 ### 4.21 1,307,980 ### ### ### ###
2003-Nov-13 Thu 4.2 4.2 ### ### 518,329 ### 31.3 31.3 0.0
2003-Nov-12 Wed ### ### ### ### 1,157,350 0 38.1 38.1 0.0
2003-Nov-11 Tue 4.21 4.27 ### ### 37.4 37.4 0.0
2003-Nov-10 Mon 4.27 4.27 4.21 4.21 615,074 ### ### ### ###
2003-Nov-07 Fri 4.25 ### 4.24 4.27 ### ### ###
2003-Nov-06 Thu 4.25 4.25 4.22 4.25 1,920,279 8,132,381 ### ### ###
2003-Nov-05 Wed 4.25 4.25 4.22 4.24 ### ### 0.3
2003-Nov-04 Tue 4.25 4.28 4.25 4.25 75.7 75.7 ###
2003-Nov-03 Mon 4.27 4.27 4.24 4.27 ### ### ###
2003-Oct-31 Fri ### ### 4.26 4.26 ### ### 0.3
2003-Oct-30 Thu ### ### 4.28 ### ### ### 0.0
2003-Oct-29 Wed ### ### 4.29 ### 25.3 25.3 0.0
2003-Oct-28 Tue ### ### 4.29 ### 2,476,181 ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 37.9 37.9 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 35.8 35.8 0.0
2003-Oct-21 Tue ### ### ### ### 74.8 74.8 0.0
2003-Oct-20 Mon ### ### 4.29 4.29 1,799,250 ### 34.3 34.3 ###
2003-Oct-17 Fri ### ### 4.28 4.29 26.2 26.2 ###
2003-Oct-16 Thu ### ### 4.28 ### 3,785,671 ### 71.6 71.6 0.0
2003-Oct-15 Wed ### ### 4.29 ### ### ### 0.0
2003-Oct-14 Tue ### ### 4.27 4.28 2,857,285 ### ### ### 0.3
2003-Oct-13 Mon ### ### ### ### 69.1 69.1 0.0
2003-Oct-10 Fri ### ### ### ### 1,706,177 0 65.1 65.1 0.0
2003-Oct-09 Thu 4.22 ### 4.22 ### ### ### 0.0
2003-Oct-08 Wed ### 4.22 ### 4.22 ### ### ###
2003-Oct-07 Tue 4.2 4.2 ### ### 1,150,986 2,417,070 30.4 30.4 0.0
2003-Oct-06 Mon 4.22 4.22 ### 4.2 1,759,273 ### 29.3 29.3 ###
2003-Oct-03 Fri 4.23 4.26 4.21 4.24 66.4 66.4 0.3
2003-Oct-02 Thu 4.21 4.25 4.21 4.24 69.6 69.6 0.3
2003-Oct-01 Wed 4.2 4.24 ### 4.21 7,383,577 15,653,183 ### ### ###
2003-Sep-30 Tue 4.21 4.23 ### 4.2 3,881,843 ### ### ### ###
2003-Sep-29 Mon 4.2 4.21 ### 4.21 ### ### ###
2003-Sep-26 Fri ### 4.23 ### 4.21 ### ### ###
2003-Sep-25 Thu 4.2 4.23 ### ### ### ### 0.0
2003-Sep-24 Wed 4.23 4.23 ### 4.2 1,485,457 3,141,741 25.4 25.4 ###
2003-Sep-23 Tue ### ### 4.28 ### 1,351,829 ### 31.0 31.0 0.0
2003-Sep-22 Mon ### ### ### ### 991,328 0 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### ### ### 0.0
2003-Sep-18 Thu ### ### 4.28 ### 2,588,170 5,538,683 ### ### 0.0
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 38.6 38.6 0.0
2003-Sep-12 Fri 4.4 4.45 ### ### 676,483 1,505,174 27.1 27.1 0.0
2003-Sep-11 Thu ### 4.42 ### ### 76.7 76.7 0.0
2003-Sep-10 Wed ### ### ### ### 36.6 36.6 0.0
2003-Sep-09 Tue ### 4.41 ### ### 1,059,625 2,336,473 ### ### 0.0
2003-Sep-08 Mon 4.26 ### 4.26 ### ### ### 0.0
2003-Sep-05 Fri ### ### 4.26 4.26 1,753,755 ### ### ### 0.3
2003-Sep-04 Thu 4.25 ### 4.25 4.29 70.9 70.9 ###
2003-Sep-03 Wed 4.27 ### 4.24 4.24 3,314,928 7,027,647 28.8 28.8 0.3
2003-Sep-02 Tue ### ### ### 4.24 18.8 18.8 0.3
2003-Sep-01 Mon 4.42 4.42 ### ### 2,390,622 5,283,274 18.2 18.2 0.0
2003-Aug-29 Fri 4.5 4.5 4.42 4.42 3,189,424 ### ### ### 0.3
2003-Aug-28 Thu 4.52 4.53 4.48 4.48 3,784,829 17,050,654 ### ### ###
2003-Aug-27 Wed 4.48 4.54 4.48 4.52 2,974,986 13,417,186 ### ### 0.3
2003-Aug-26 Tue 4.48 4.49 4.44 4.48 1,674,781 ### 71.6 71.6 ###
2003-Aug-25 Mon 4.48 4.49 4.47 4.47 ### ### ###
2003-Aug-22 Fri 4.53 4.53 4.46 4.47 991,024 4,454,652 19.2 19.2 ###
2003-Aug-21 Thu 4.44 4.54 4.44 4.54 ### ### 0.3
2003-Aug-20 Wed 4.43 4.45 4.41 4.44 2,658,754 11,778,280 72.8 72.8 0.3
2003-Aug-19 Tue 4.44 4.44 4.4 4.41 2,981,840 ### 30.9 30.9 ###
2003-Aug-18 Mon 4.43 4.43 4.4 4.4 28.5 28.5 0.3
2003-Aug-15 Fri ### 4.44 ### 4.4 5,220,843 11,590,271 70.7 70.7 0.3
2003-Aug-14 Thu ### ### ### ### 4,398,250 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### 4.29 ### ### ### 0.0
2003-Aug-11 Mon ### ### 4.27 4.27 29.1 29.1 ###
2003-Aug-08 Fri 4.28 ### 4.28 ### 69.7 69.7 0.0
2003-Aug-07 Thu ### ### 4.28 4.29 1,789,273 3,829,044 ### ### ###
2003-Aug-06 Wed 4.29 ### 4.26 ### 1,029,243 2,192,287 76.5 76.5 0.0
2003-Aug-05 Tue ### ### 4.29 4.29 ### ### ###
2003-Aug-04 Mon ### ### ### ### 747,959 0 26.4 26.4 0.0
2003-Aug-01 Fri ### ### ### ### 65.7 65.7 0.0
2003-Jul-31 Thu ### 4.4 ### ### 3,189,059 7,015,929 73.1 73.1 0.0
2003-Jul-30 Wed ### ### ### ### 3,255,485 0 17.8 17.8 0.0
2003-Jul-29 Tue ### ### ### ### 4,992,683 0 23.4 23.4 0.0
2003-Jul-28 Mon ### 4.4 ### 4.4 79.0 79.0 0.3
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu 4.4 4.42 ### ### 1,817,822 4,017,386 ### ### 0.0
2003-Jul-23 Wed ### 4.41 ### ### 67.8 67.8 0.0
2003-Jul-22 Tue 4.44 4.44 ### ### 757,448 ### ### ### 0.0
2003-Jul-21 Mon 4.44 4.47 4.43 4.46 364,649 1,622,688 ### ### 0.3
2003-Jul-18 Fri 4.43 4.44 4.43 4.44 583,925 ### ### ### 0.3
2003-Jul-17 Thu 4.46 4.46 4.42 4.44 2,306,521 10,240,953 29.5 29.5 0.3
2003-Jul-16 Wed 4.48 4.49 4.45 4.46 ### ### 0.3
2003-Jul-15 Tue 4.48 4.5 4.48 4.48 1,145,882 ### 68.6 68.6 ###
2003-Jul-14 Mon 4.45 4.51 4.45 4.5 75.6 75.6 ###
2003-Jul-11 Fri 4.49 4.49 4.41 4.45 1,577,346 7,019,189 19.6 19.6 0.3
2003-Jul-10 Thu 4.5 4.5 4.43 4.45 20.0 20.0 0.3
2003-Jul-09 Wed 4.48 4.51 4.48 4.51 ### ### 0.3
2003-Jul-08 Tue 4.56 4.56 4.48 4.51 2,434,644 ### 23.5 23.5 0.3
2003-Jul-07 Mon 4.56 4.57 4.51 4.52 3,793,953 17,224,546 ### ### 0.3
2003-Jul-04 Fri 4.57 4.57 4.51 4.56 2,578,974 11,708,541 ### ### 0.3
2003-Jul-03 Thu 4.55 4.58 4.54 4.58 74.2 74.2 0.3
2003-Jul-02 Wed 4.5 4.54 4.45 4.52 70.8 70.8 0.3
2003-Jul-01 Tue 4.44 4.5 4.4 4.48 3,784,244 16,839,885 ### ### ###
2003-Jun-30 Mon 4.52 4.55 4.44 4.44 22.4 22.4 0.3
2003-Jun-27 Fri 4.44 4.53 4.43 4.53 ### ### ###
2003-Jun-25 Wed 4.57 4.57 4.46 4.48 18.7 18.7 ###
2003-Jun-24 Tue ### ### 4.56 4.59 1,844,471 ### 33.1 33.1 0.3
2003-Jun-23 Mon 4.75 4.8 4.7 4.73 1,295,084 6,151,649 30.1 30.1 0.3
2003-Jun-20 Fri ### 4.76 ### 4.74 1,499,156 ### 78.0 78.0 0.3
2003-Jun-19 Thu ### 4.72 ### 4.7 6,718,029 15,854,548 ### ### 0.3
2003-Jun-18 Wed ### ### ### ### 28.2 28.2 0.0
2003-Jun-17 Tue ### 4.7 4.59 ### ### ### 0.0
2003-Jun-16 Mon 4.53 ### 4.53 ### 1,475,975 3,343,083 82.4 82.4 0.0
2003-Jun-13 Fri 4.52 4.55 4.49 4.55 2,103,783 ### 72.2 72.2 0.3
2003-Jun-12 Thu 4.48 4.52 4.44 4.52 ### ### 0.3
2003-Jun-11 Wed 4.47 4.5 4.45 4.46 1,278,926 ### ### ### 0.3
2003-Jun-10 Tue 4.51 4.52 4.41 4.49 ### ### ###
2003-Jun-06 Fri 4.54 4.54 4.5 4.52 1,559,949 ### ### ### 0.3
2003-Jun-05 Thu 4.59 4.59 4.53 4.54 2,433,550 11,096,988 ### ### 0.3
2003-Jun-04 Wed 4.55 4.59 4.55 4.56 2,673,386 12,217,374 ### ### 0.3
2003-Jun-03 Tue 4.53 4.57 4.52 4.55 78.5 78.5 0.3
2003-Jun-02 Mon 4.41 4.53 ### 4.5 3,510,328 ### ### ### ###
2003-May-30 Fri 4.44 4.45 ### ### 2,017,171 ### ### ### 0.0
2003-May-29 Thu ### 4.45 ### 4.43 1,508,655 3,356,757 ### ### ###
2003-May-28 Wed 4.42 4.45 ### ### 29.3 29.3 0.0
2003-May-27 Tue 4.41 4.43 4.4 4.4 2,936,071 12,962,753 ### ### 0.3
2003-May-26 Mon ### 4.42 ### 4.41 85.4 85.4 ###
2003-May-23 Fri ### ### ### ### 3,450,857 0 ### ### 0.0
2003-May-22 Thu ### 4.4 ### ### ### ### 0.0
2003-May-21 Wed ### ### 4.28 ### 1,347,552 ### 78.3 78.3 0.0
2003-May-20 Tue 4.25 ### 4.25 ### 1,821,829 3,871,386 ### ### 0.0
2003-May-19 Mon 4.22 4.26 4.22 4.23 1,228,781 ### 74.4 74.4 0.3
2003-May-16 Fri 4.27 4.27 4.22 4.23 4,324,588 18,357,876 ### ### 0.3
2003-May-15 Thu ### ### 4.27 4.28 5,053,672 10,789,589 23.2 23.2 0.3
2003-May-14 Wed 4.29 ### 4.29 ### 1,686,022 ### ### ### 0.0
2003-May-13 Tue 4.25 4.29 4.25 4.29 ### ### ###
2003-May-12 Mon 4.23 4.28 4.22 4.26 ### ### 0.3
2003-May-09 Fri 4.24 4.24 4.2 4.23 2,247,287 9,483,551 23.7 23.7 0.3
2003-May-08 Thu 4.25 4.28 4.24 4.24 1,216,246 ### 33.1 33.1 0.3
2003-May-07 Wed 4.23 4.29 4.22 4.27 76.4 76.4 ###
2003-May-06 Tue 4.22 4.25 4.21 4.22 1,794,881 7,592,346 ### ### ###
2003-May-05 Mon 4.24 4.25 4.21 4.21 23.8 23.8 ###
2003-May-02 Fri 4.22 4.22 4.2 4.21 34.0 34.0 ###
2003-May-01 Thu ### 4.22 ### 4.21 971,826 2,050,552 73.4 73.4 ###
2003-Apr-30 Wed ### ### ### ### 28.0 28.0 0.0


<< 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 02:03:02 thru 2024-05-02 02:03:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000