End of day Prices (full format), 75 Days for (MGR) MIRVAC GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
2012-Nov-30 Fri
| 1.47
| 1.485
| ###
| 1.47
| 18,262,321
| 13,559,773
| 64.7
| 64.7
| ### |
2012-Nov-29 Thu
| 1.5
| 1.5
| ###
| ###
| 9,660,645
| 7,245,483
| 14.7
| 14.7
| 0.0 |
2012-Nov-28 Wed
| 1.485
| ###
| 1.48
| 1.485
| 7,158,389
| ###
| ###
| ###
| ### |
2012-Nov-27 Tue
| 1.48
| 1.51
| 1.477
| 1.485
| 15,096,856
| 22,547,154
| ###
| ###
| ### |
2012-Nov-26 Mon
| ###
| 1.475
| 1.46
| 1.475
| 5,748,826
| ###
| 78.7
| 78.7
| 0.1 |
2012-Nov-23 Fri
| ###
| 1.47
| 1.46
| 1.46
|
|
| 24.7
| 24.7
| 0.1 |
2012-Nov-22 Thu
| 1.46
| 1.475
| 1.455
| 1.46
| 10,837,826
| ###
| 67.1
| 67.1
| 0.1 |
2012-Nov-21 Wed
| 1.485
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| 1.48
| 1.455
| 1.47
| 12,348,646
| ###
| ###
| ###
| ### |
2012-Nov-19 Mon
| 1.455
| ###
| 1.445
| 1.455
| 7,475,520
| ###
| ###
| ###
| ### |
2012-Nov-16 Fri
| ###
| ###
| 1.43
| 1.445
|
|
| 75.9
| 75.9
| ### |
2012-Nov-15 Thu
| 1.46
| 1.46
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2012-Nov-14 Wed
| ###
| 1.455
| 1.43
| 1.455
| 8,978,175
| ###
| 85.5
| 85.5
| ### |
2012-Nov-13 Tue
| 1.45
| ###
| 1.42
| 1.43
| 16,955,081
| ###
| 32.6
| 32.6
| 0.1 |
2012-Nov-12 Mon
| 1.445
| 1.45
| 1.43
| 1.45
| 9,570,954
| 13,782,173
| ###
| ###
| ### |
2012-Nov-09 Fri
| 1.455
| ###
| 1.445
| 1.45
|
|
| ###
| ###
| ### |
2012-Nov-08 Thu
| ###
| 1.48
| 1.452
| 1.47
| 8,405,557
| 12,322,546
| 70.6
| 70.6
| ### |
2012-Nov-07 Wed
| 1.48
| 1.49
| 1.47
| 1.485
| 7,324,576
| 10,840,372
| 71.4
| 71.4
| ### |
2012-Nov-06 Tue
| ###
| 1.485
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2012-Nov-05 Mon
| 1.48
| ###
| 1.455
| 1.48
|
|
| ###
| ###
| 0.1 |
2012-Nov-02 Fri
| 1.5
| ###
| ###
| 1.47
|
|
| 16.1
| 16.1
| ### |
2012-Nov-01 Thu
| 1.5
| ###
| 1.47
| 1.48
|
|
| 24.5
| 24.5
| 0.1 |
2012-Oct-31 Wed
| ###
| 1.52
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Oct-30 Tue
| 1.53
| ###
| ###
| 1.51
| 10,564,175
| 0
| 26.4
| 26.4
| 0.1 |
2012-Oct-29 Mon
| 1.53
| 1.545
| 1.525
| 1.525
|
|
| 29.0
| 29.0
| 0.1 |
2012-Oct-26 Fri
| 1.525
| 1.545
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2012-Oct-25 Thu
| 1.52
| 1.56
| ###
| 1.545
|
|
| ###
| ###
| ### |
2012-Oct-24 Wed
| 1.51
| ###
| 1.51
| 1.52
|
|
| 76.5
| 76.5
| 0.1 |
2012-Oct-23 Tue
| 1.51
| 1.545
| 1.51
| ###
| 8,791,629
| ###
| 72.5
| 72.5
| 0.0 |
2012-Oct-22 Mon
| 1.5
| ###
| 1.5
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2012-Oct-19 Fri
| 1.51
| ###
| 1.5
| 1.52
| 13,848,876
| 10,386,657
| 68.6
| 68.6
| 0.1 |
2012-Oct-18 Thu
| 1.53
| 1.54
| ###
| 1.525
| 12,647,621
| ###
| 29.5
| 29.5
| 0.1 |
2012-Oct-17 Wed
| 1.55
| 1.55
| 1.49
| 1.5
| 23,794,972
| 36,168,357
| ###
| ###
| 0.1 |
2012-Oct-16 Tue
| 1.545
| 1.545
| ###
| 1.525
|
|
| 21.3
| 21.3
| 0.1 |
2012-Oct-15 Mon
| 1.51
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| 1.48
| ###
| 6,589,426
| 4,876,175
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 1.5
| ###
| 1.5
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2012-Oct-10 Wed
| 1.475
| 1.51
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2012-Oct-09 Tue
| ###
| ###
| 1.475
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2012-Oct-05 Fri
| 1.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 1.5
| 1.53
| ###
| ###
| 14,414,822
| ###
| 69.9
| 69.9
| 0.0 |
2012-Oct-03 Wed
| 1.455
| ###
| 1.45
| ###
| 16,753,851
| 12,146,541
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 1.44
| ###
| 1.43
| ###
| 15,719,971
| 11,239,779
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 1.43
| 1.445
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Sep-28 Fri
| 1.445
| 1.455
| 1.43
| 1.43
| 20,500,181
| ###
| 20.5
| 20.5
| 0.1 |
2012-Sep-27 Thu
| 1.425
| 1.43
| 1.41
| 1.43
| 13,680,241
| 19,425,942
| 69.3
| 69.3
| 0.1 |
2012-Sep-26 Wed
| ###
| 1.42
| ###
| 1.41
| 7,238,078
| ###
| 27.4
| 27.4
| ### |
2012-Sep-25 Tue
| ###
| 1.43
| ###
| 1.4
|
|
| 24.3
| 24.3
| ### |
2012-Sep-24 Mon
| ###
| 1.425
| ###
| 1.41
|
|
| ###
| ###
| ### |
2012-Sep-21 Fri
| 1.42
| 1.425
| ###
| ###
| 12,810,984
| 9,127,826
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| 1.41
|
|
| 83.9
| 83.9
| ### |
2012-Sep-19 Wed
| ###
| ###
| ###
| 1.41
|
|
| ###
| ###
| ### |
2012-Sep-18 Tue
| 1.44
| 1.445
| 1.42
| ###
| 13,005,286
| 18,630,072
| 26.6
| 26.6
| 0.0 |
2012-Sep-17 Mon
| 1.455
| 1.457
| ###
| 1.445
|
|
| 25.7
| 25.7
| ### |
2012-Sep-14 Fri
| 1.45
| ###
| ###
| 1.445
| 20,720,671
| 0
| 23.0
| 23.0
| ### |
2012-Sep-13 Thu
| ###
| ###
| 1.4
| 1.425
| 6,202,358
| 4,341,650
| 82.5
| 82.5
| ### |
2012-Sep-12 Wed
| 1.42
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| 1.42
| 1.4
| ###
| 4,342,975
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 1.41
| ###
| ###
| ###
| 8,191,350
| 0
| 29.2
| 29.2
| 0.0 |
2012-Sep-07 Fri
| 1.42
| 1.427
| 1.4
| ###
| 7,828,725
| ###
| 31.3
| 31.3
| 0.0 |
2012-Sep-06 Thu
| 1.4
| 1.425
| 1.385
| 1.425
| 12,339,122
| ###
| ###
| ###
| ### |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
| 15,595,420
| 0
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 1.355
| ###
| ###
| 1.355
| 6,606,285
| 0
| ###
| ###
| ### |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 15,112,025
| 0
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| 1.325
| ###
| 23,636,874
| 15,659,429
| 36.6
| 36.6
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| 1.345
| 10,489,824
| 0
| 75.1
| 75.1
| ### |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 14,651,481
| 0
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 1.355
| ###
| 1.325
| 1.325
|
|
| ###
| ###
| 0.1 |
2012-Aug-24 Fri
| ###
| 1.385
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2012-Aug-22 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2012-Aug-21 Tue
| ###
| ###
| 1.342
| ###
| 19,204,145
| 12,885,981
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| 1.385
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
|