Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-02 06:02:39 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 4...

     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 .. Wednesday 1st May 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
2022-Jul-19 Tue ### ### ### ### 72.6 72.6 0.0
2022-Jul-18 Mon ### 2.085 ### ### ### ### 0.0
2022-Jul-15 Fri 2 ### ### ### 11,909,246 0 ### ### 0.0
2022-Jul-14 Thu ### ### ### ### 12,510,426 0 23.1 23.1 0.0
2022-Jul-13 Wed ### ### ### ### 6,533,359 0 ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 8,755,420 0 44.6 44.6 0.0
2022-Jul-11 Mon ### 2.125 ### ### 7,214,677 ### ### ### 0.0
2022-Jul-08 Fri ### ### ### ### 27.4 27.4 0.0
2022-Jul-07 Thu ### ### ### ### 12,968,577 0 ### ### 0.0
2022-Jul-06 Wed ### ### ### ### 11,316,820 0 89.1 89.1 0.0
2022-Jul-05 Tue ### ### 2 ### ### ### 0.0
2022-Jul-04 Mon ### ### ### ### 6,783,953 0 ### ### 0.0
2022-Jul-01 Fri ### ### ### ### 70.5 70.5 0.0
2022-Jun-30 Thu ### ### 1.975 1.975 21,434,372 21,166,442 ### ### ###
2022-Jun-29 Wed ### ### ### ### 16,320,685 0 ### ### 0.0
2022-Jun-28 Tue ### ### ### ### 8,679,946 0 ### ### 0.0
2022-Jun-27 Mon ### ### ### ### 7,004,756 0 33.1 33.1 0.0
2022-Jun-24 Fri ### ### ### ### 58.1 58.1 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 80.5 80.5 0.0
2022-Jun-21 Tue ### ### ### ### 14,205,944 0 18.5 18.5 0.0
2022-Jun-20 Mon ### ### ### ### 82.8 82.8 0.0
2022-Jun-17 Fri ### ### ### ### 31,592,346 0 ### ### 0.0
2022-Jun-16 Thu ### ### ### ### 20,509,952 0 69.7 69.7 0.0
2022-Jun-15 Wed ### ### 2 2 18,114,423 18,114,423 ### ### 0.1
2022-Jun-14 Tue ### ### 2 ### 24,443,050 24,443,050 82.3 82.3 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### ### ### ### 18,267,026 0 ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 8,716,144 0 71.8 71.8 0.0
2022-Jun-07 Tue ### 2.2 ### ### 9,907,623 10,898,385 26.8 26.8 0.0
2022-Jun-06 Mon ### 2.21 ### ### 7,521,683 8,311,459 75.1 75.1 0.0
2022-Jun-03 Fri 2.24 2.24 2.2 2.21 5,834,287 ### 29.2 29.2 0.2
2022-Jun-02 Thu 2.2 2.21 2.185 2.21 ### ### 0.2
2022-Jun-01 Wed 2.29 ### 2.22 2.23 32.0 32.0 ###
2022-May-31 Tue 2.26 2.28 2.24 2.26 23,399,823 ### ### ### ###
2022-May-30 Mon 2.26 2.27 2.22 2.26 61.2 61.2 ###
2022-May-27 Fri 2.21 2.23 ### 2.23 77.4 77.4 ###
2022-May-26 Thu 2.21 2.23 ### ### 31.2 31.2 0.0
2022-May-25 Wed 2.22 2.23 ### 2.2 7,366,586 8,213,743 35.6 35.6 0.2
2022-May-24 Tue 2.21 2.22 ### 2.21 ### ### 0.2
2022-May-23 Mon ### 2.21 2.145 ### 12,091,386 ### 80.0 80.0 0.0
2022-May-20 Fri ### ### ### ### 56.0 56.0 0.0
2022-May-19 Thu ### ### ### ### 11,712,041 0 ### ### 0.0
2022-May-18 Wed ### 2.23 ### 2.22 76.7 76.7 0.2
2022-May-17 Tue ### 2.21 ### ### ### ### 0.0
2022-May-16 Mon 2.22 2.245 2.2 2.22 10,358,058 23,020,783 72.6 72.6 0.2
2022-May-13 Fri ### 2.22 ### 2.21 64.7 64.7 0.2
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed ### ### ### 2.21 13,170,922 0 ### ### 0.2
2022-May-10 Tue 2.22 2.24 ### ### 43.0 43.0 0.0
2022-May-09 Mon 2.22 2.24 ### ### 43.0 43.0 0.0
2022-May-06 Fri ### ### 2.25 2.26 31.1 31.1 ###
2022-May-05 Thu 2.29 2.325 2.28 ### 8,805,445 ### 72.4 72.4 0.0
2022-May-04 Wed ### ### 2.29 2.29 48.8 48.8 ###
2022-May-03 Tue ### 2.375 ### ### 16,662,187 19,786,347 76.7 76.7 0.0
2022-May-02 Mon ### 2.4 ### ### 81.1 81.1 0.0
2022-Apr-29 Fri 2.41 2.46 2.41 2.42 ### ### 0.2
2022-Apr-28 Thu ### 2.41 ### ### 10,359,452 ### ### ### 0.0
2022-Apr-27 Wed 2.4 2.43 ### ### ### ### 0.0
2022-Apr-26 Tue ### 2.46 ### 2.4 81.1 81.1 ###
2022-Apr-22 Fri 2.45 2.47 2.4 2.4 22.3 22.3 ###
2022-Apr-21 Thu 2.42 2.48 2.41 2.46 83.7 83.7 0.2
2022-Apr-20 Wed 2.45 2.46 2.4 2.4 ### ### ###
2022-Apr-19 Tue 2.45 2.47 2.44 2.44 4,546,987 11,162,853 ### ### 0.2
2022-Apr-14 Thu 2.42 2.47 2.42 2.46 ### ### 0.2
2022-Apr-13 Wed 2.43 2.46 2.41 2.41 ### ### 0.2
2022-Apr-12 Tue 2.45 2.47 2.43 2.43 5,486,588 13,442,140 44.6 44.6 ###
2022-Apr-11 Mon 2.41 2.46 2.41 2.44 82.3 82.3 0.2
2022-Apr-08 Fri 2.46 2.49 2.43 2.43 27.3 27.3 ###
2022-Apr-07 Thu 2.49 2.5 2.46 2.46 9,989,085 ### ### ### 0.2
2022-Apr-06 Wed 2.48 2.51 2.47 2.49 6,482,346 16,141,041 74.6 74.6 0.2
2022-Apr-05 Tue 2.51 2.545 2.48 2.49 ### ### 0.2
2022-Apr-04 Mon 2.51 2.59 2.51 2.56 10,838,288 ### 77.5 77.5 0.2
2022-Apr-01 Fri 2.51 2.53 2.49 2.49 ### ### 0.2
2022-Mar-31 Thu 2.52 2.53 2.49 2.49 27.6 27.6 0.2
2022-Mar-30 Wed 2.55 2.56 2.52 2.53 19,927,784 50,616,571 34.2 34.2 ###
2022-Mar-29 Tue 2.49 2.53 2.48 2.5 64.5 64.5 0.2
2022-Mar-28 Mon 2.53 2.54 2.47 2.47 9,969,089 ### ### ### ###
2022-Mar-25 Fri 2.49 2.52 2.46 2.52 9,096,555 22,650,421 77.1 77.1 ###
2022-Mar-24 Thu 2.48 2.51 2.47 2.48 10,949,282 ### ### ### 0.2
2022-Mar-23 Wed 2.5 2.52 2.48 2.49 31.7 31.7 0.2
2022-Mar-22 Tue 2.54 2.55 2.47 2.48 8,986,270 ### 17.3 17.3 0.2
2022-Mar-21 Mon 2.53 2.55 2.51 2.52 ### ### ###
2022-Mar-18 Fri 2.52 2.545 2.51 2.52 20,559,459 ### 63.4 63.4 ###
2022-Mar-17 Thu 2.53 2.55 2.5 2.53 11,595,324 ### ### ### ###
2022-Mar-16 Wed 2.48 2.51 2.475 2.5 ### ### 0.2
2022-Mar-15 Tue 2.44 2.5 2.44 2.48 11,028,274 ### 87.2 87.2 0.2
2022-Mar-14 Mon ### 2.47 ### 2.46 89.3 89.3 0.2
2022-Mar-11 Fri 2.43 2.47 2.4 2.4 30.9 30.9 ###
2022-Mar-10 Thu ### 2.51 ### 2.47 ### ### ###
2022-Mar-09 Wed ### 2.41 ### ### 14,042,726 16,921,484 56.3 56.3 0.0
2022-Mar-08 Tue 2.44 2.45 ### 2.41 ### ### 0.2
2022-Mar-07 Mon 2.48 2.48 2.41 2.41 31.5 31.5 0.2
2022-Mar-04 Fri 2.5 2.51 2.445 2.46 14,151,549 ### ### ### 0.2
2022-Mar-03 Thu 2.58 ### 2.51 2.51 18.0 18.0 ###
2022-Mar-02 Wed 2.53 2.59 2.52 2.55 67.6 67.6 0.2
2022-Mar-01 Tue ### ### 2.59 2.59 ### ### 0.2
2022-Feb-28 Mon 2.57 ### 2.545 2.59 ### ### 0.2
2022-Feb-25 Fri 2.59 ### 2.54 2.55 10,019,856 ### 22.2 22.2 0.2
2022-Feb-24 Thu 2.57 ### 2.55 2.56 65.1 65.1 0.2
2022-Feb-23 Wed 2.56 ### 2.555 2.56 12,391,855 ### 51.2 51.2 0.2
2022-Feb-22 Tue 2.57 ### 2.555 2.58 9,594,984 ### ### ### 0.2
2022-Feb-21 Mon 2.57 2.59 2.55 2.59 4,908,286 ### ### ### 0.2
2022-Feb-18 Fri ### ### 2.58 2.58 7,342,653 9,472,022 21.3 21.3 0.2
2022-Feb-17 Thu 2.59 ### 2.57 ### 77.7 77.7 0.0
2022-Feb-16 Wed 2.54 2.58 2.52 2.58 10,394,652 ### 78.3 78.3 0.2
2022-Feb-15 Tue 2.44 2.56 2.44 2.52 93.7 93.7 ###
2022-Feb-14 Mon 2.45 2.51 2.45 2.49 ### ### 0.2
2022-Feb-11 Fri 2.44 2.51 2.44 2.47 83.6 83.6 ###
2022-Feb-10 Thu 2.58 ### 2.5 2.55 ### ### 0.2
2022-Feb-09 Wed 2.54 2.625 2.53 ### 83.5 83.5 0.0
2022-Feb-08 Tue 2.52 2.58 2.51 2.57 15,974,525 ### 79.0 79.0 ###
2022-Feb-07 Mon 2.54 2.58 ### 2.56 8,226,185 10,611,778 70.7 70.7 0.2
2022-Feb-04 Fri ### ### 2.57 ### 11,146,525 14,323,284 12.5 12.5 0.0
2022-Feb-03 Thu ### ### 2.57 ### ### ### 0.0
2022-Feb-02 Wed 2.58 ### 2.58 ### 77.2 77.2 0.0
2022-Feb-01 Tue 2.5 ### 2.49 ### 89.0 89.0 0.0
2022-Jan-31 Mon 2.47 ### 2.47 ### 17,004,154 ### ### ### 0.0
2022-Jan-28 Fri 2.51 ### 2.46 2.54 63.4 63.4 ###
2022-Jan-27 Thu 2.51 2.645 2.49 2.5 ### ### 0.2
2022-Jan-25 Tue 2.73 2.73 ### ### 15,578,874 ### ### ### 0.0
2022-Jan-24 Mon 2.71 2.785 2.71 2.76 9,075,321 24,934,444 87.1 87.1 0.2
2022-Jan-21 Fri 2.8 2.82 2.75 2.76 53.6 53.6 0.2
2022-Jan-20 Thu 2.83 2.85 ### 2.81 10,120,843 ### 29.4 29.4 ###
2022-Jan-19 Wed 2.83 2.89 2.82 2.86 10,118,357 ### ### ### 0.2
2022-Jan-18 Tue 2.8 2.88 2.8 2.88 ### ### 0.2
2022-Jan-17 Mon 2.8 2.82 2.77 2.8 67.1 67.1 0.2
2022-Jan-14 Fri 2.8 2.83 2.78 2.83 76.2 76.2 0.2
2022-Jan-13 Thu 2.8 ### 2.78 2.78 32.7 32.7 0.2
2022-Jan-12 Wed 2.81 2.84 2.8 2.81 6,821,850 ### 64.8 64.8 ###
2022-Jan-11 Tue 2.86 2.87 2.79 2.8 11,034,820 31,228,540 21.1 21.1 0.2
2022-Jan-10 Mon 2.87 2.89 2.85 2.88 4,604,242 13,214,174 ### ### 0.2
2022-Jan-07 Fri 2.89 ### 2.86 2.87 5,205,427 ### ### ### ###
2022-Jan-06 Thu ### ### 2.83 2.84 9,910,578 ### 24.5 24.5 0.2
2022-Jan-05 Wed ### ### ### 3 5,636,683 0 36.9 36.9 0.2
2022-Jan-04 Tue ### ### ### 3 78.2 78.2 0.2
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### 7,529,323 0 74.8 74.8 0.0
2021-Dec-29 Wed 3 ### ### ### 65.2 65.2 0.0
2021-Dec-24 Fri ### ### ### ### 1,424,480 0 62.4 62.4 0.0
2021-Dec-23 Thu ### ### ### ### 5,405,657 0 66.6 66.6 0.0
2021-Dec-22 Wed ### ### 2.87 ### 8,857,875 12,711,050 ### ### 0.0
2021-Dec-21 Tue ### ### ### ### 27.6 27.6 0.0
2021-Dec-20 Mon ### ### 2.89 ### 47.8 47.8 0.0
2021-Dec-17 Fri ### ### ### ### 41.3 41.3 0.0
2021-Dec-16 Thu ### ### ### ### 12,837,259 0 ### ### 0.0
2021-Dec-15 Wed ### ### ### ### 43.5 43.5 0.0
2021-Dec-14 Tue ### ### ### ### ### ### 0.0
2021-Dec-13 Mon ### ### ### ### 8,325,276 0 69.9 69.9 0.0
2021-Dec-10 Fri ### ### 2.88 ### 8,272,855 ### ### ### 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 06:02:39 thru 2024-05-02 06:02:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000