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 |
2023-Jun-26 Mon
| ###
| 2.23
| ###
| 2.2
| 11,480,674
| 12,800,951
| 80.6
| 80.6
| 0.2 |
2023-Jun-23 Fri
| 2.26
| 2.28
| 2.175
| 2.2
|
|
| 19.2
| 19.2
| 0.2 |
2023-Jun-22 Thu
| ###
| ###
| 2.23
| 2.28
|
|
| 35.4
| 35.4
| 0.2 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Jun-20 Tue
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 2.26
| 2.27
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Jun-16 Fri
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 78.8
| 78.8
| ### |
2023-Jun-15 Thu
| 2.2
| 2.24
| ###
| 2.21
|
|
| 76.3
| 76.3
| 0.2 |
2023-Jun-14 Wed
| 2.26
| 2.26
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2023-Jun-13 Tue
| 2.25
| 2.26
| 2.2
| 2.23
| 8,974,250
| 20,012,577
| ###
| ###
| ### |
2023-Jun-09 Fri
| 2.25
| 2.28
| 2.24
| 2.24
| 7,756,079
| ###
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| ###
| 2.225
| 2.25
| 14,872,884
| 16,546,083
| ###
| ###
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 14,578,549
| 0
| 76.3
| 76.3
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 8,864,877
| 0
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 2.27
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-May-30 Tue
| ###
| 2.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-May-26 Fri
| ###
| ###
| 2.29
| ###
| 5,687,676
| 6,512,389
| 27.0
| 27.0
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 6,103,650
| 0
| 73.1
| 73.1
| 0.0 |
2023-May-22 Mon
| ###
| 2.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 10,975,983
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 8,043,888
| 0
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| 2.355
| ###
| ###
| 13,462,979
| 15,852,657
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 16,623,878
| 0
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| 2.385
| 2.325
| ###
| 7,874,425
| 18,544,270
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 2.25
| 2.28
| 2.245
| 2.28
| 18,214,325
| ###
| ###
| ###
| 0.2 |
2023-May-02 Tue
| ###
| ###
| 2.27
| 2.28
|
|
| 11.9
| 11.9
| 0.2 |
2023-May-01 Mon
| 2.4
| 2.43
| 2.375
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Apr-28 Fri
| ###
| 2.43
| 2.27
| 2.41
|
|
| ###
| ###
| 0.2 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Apr-26 Wed
| 2.29
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Apr-24 Mon
| 2.27
| 2.29
| 2.26
| 2.29
|
|
| 79.7
| 79.7
| ### |
2023-Apr-21 Fri
| 2.27
| 2.27
| 2.24
| 2.26
|
|
| 33.1
| 33.1
| ### |
2023-Apr-20 Thu
| 2.28
| ###
| 2.255
| 2.26
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| 2.24
| 2.28
| 2.23
| 2.26
| 11,753,480
| ###
| 77.0
| 77.0
| ### |
2023-Apr-18 Tue
| ###
| ###
| 2.25
| 2.27
| 17,114,370
| ###
| 27.0
| 27.0
| 0.2 |
2023-Apr-17 Mon
| 2.24
| 2.27
| 2.23
| 2.26
| 10,011,381
| ###
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| 2.23
| ###
| 2.22
|
|
| 73.7
| 73.7
| 0.2 |
2023-Apr-13 Thu
| 2.2
| 2.22
| 2.185
| 2.21
|
|
| ###
| ###
| 0.2 |
2023-Apr-12 Wed
| 2.22
| 2.225
| ###
| 2.22
| 11,828,329
| ###
| 72.9
| 72.9
| 0.2 |
2023-Apr-11 Tue
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 21,146,281
| 0
| 36.8
| 36.8
| 0.0 |
2023-Apr-05 Wed
| 2.21
| 2.22
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 25,673,281
| 0
| 82.3
| 82.3
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 2.085
| ###
| 23,016,421
| ###
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 31,393,526
| 0
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 5,943,047
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 9,071,141
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 2.045
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2023-Mar-17 Fri
| 2.2
| 2.22
| ###
| ###
| 27,986,776
| 31,065,321
| 19.1
| 19.1
| 0.0 |
2023-Mar-16 Thu
| 2.2
| 2.23
| 2.185
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Mar-15 Wed
| 2.2
| 2.24
| 2.175
| 2.23
|
|
| 78.7
| 78.7
| ### |
2023-Mar-14 Tue
| ###
| 2.21
| 2.145
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 2.2
| 2.22
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2023-Mar-10 Fri
| 2.22
| 2.23
| 2.2
| 2.21
| 6,289,027
| ###
| ###
| ###
| 0.2 |
2023-Mar-09 Thu
| 2.29
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| 2.24
| ###
| 2.22
| 2.25
| 11,477,925
| ###
| 76.3
| 76.3
| ### |
|