eg: Prices for BHP
Currently Tue 24-Jun-11 08:33:20 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MGR) MIRVAC GROUP Daily Prices Page 48...
TOC Company Info for MGR Limits 
| 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 .. Friday 7th June 2024
Latest price with VOLUME for MGR .. Thursday 21st March 2024
MGR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MGR Bottom << 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 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
|---|---|---|---|---|---|---|---|---|---|
| 2010-Mar-31 Wed | 1.5 | 1.5 | 1.475 | 1.475 | 20,947,552 | 31,159,483 | ### | ### | 0.1 |
| 2010-Mar-30 Tue | 1.51 | 1.51 | 1.49 | 1.5 | 31.2 | 31.2 | 0.1 | ||
| 2010-Mar-29 Mon | ### | 1.5 | ### | 1.5 | 86.7 | 86.7 | 0.1 | ||
| 2010-Mar-26 Fri | 1.44 | 1.455 | 1.43 | 1.455 | ### | ### | ### | ||
| 2010-Mar-25 Thu | 1.46 | 1.475 | ### | 1.45 | 30.9 | 30.9 | ### | ||
| 2010-Mar-24 Wed | 1.485 | ### | 1.475 | 1.48 | ### | ### | 0.1 | ||
| 2010-Mar-23 Tue | 1.49 | ### | 1.47 | 1.48 | ### | ### | 0.1 | ||
| 2010-Mar-22 Mon | 1.47 | 1.48 | ### | 1.48 | ### | ### | 0.1 | ||
| 2010-Mar-19 Fri | 1.475 | 1.5 | 1.47 | ### | 20,750,324 | ### | 76.1 | 76.1 | 0.0 |
| 2010-Mar-18 Thu | 1.46 | 1.5 | 1.46 | 1.475 | 35,622,144 | 52,720,773 | 76.9 | 76.9 | 0.1 |
| 2010-Mar-17 Wed | ### | ### | ### | 1.475 | ### | ### | 0.1 | ||
| 2010-Mar-16 Tue | 1.47 | 1.5 | 1.455 | 1.5 | 52,222,857 | 77,159,271 | 86.0 | 86.0 | 0.1 |
| 2010-Mar-15 Mon | 1.47 | 1.49 | 1.44 | 1.46 | 37.4 | 37.4 | 0.1 | ||
| 2010-Mar-12 Fri | 1.5 | 1.52 | 1.475 | 1.48 | ### | ### | 0.1 | ||
| 2010-Mar-11 Thu | 1.5 | ### | 1.49 | ### | 17,158,273 | ### | 35.6 | 35.6 | 0.0 |
| 2010-Mar-10 Wed | 1.55 | ### | 1.49 | ### | 13.0 | 13.0 | 0.0 | ||
| 2010-Mar-09 Tue | ### | 1.575 | 1.545 | 1.56 | 10,112,253 | ### | 30.2 | 30.2 | ### |
| 2010-Mar-08 Mon | ### | ### | 1.57 | 1.58 | 25.6 | 25.6 | 0.1 | ||
| 2010-Mar-05 Fri | ### | ### | ### | 1.575 | 9,538,127 | 0 | 18.0 | 18.0 | 0.1 |
| 2010-Mar-04 Thu | 1.585 | ### | 1.56 | ### | 7,554,945 | 5,892,857 | 77.6 | 77.6 | 0.0 |
| 2010-Mar-03 Wed | 1.58 | 1.58 | 1.56 | ### | ### | ### | 0.0 | ||
| 2010-Mar-02 Tue | 1.545 | 1.585 | 1.53 | 1.575 | 85.6 | 85.6 | 0.1 | ||
| 2010-Mar-01 Mon | 1.54 | 1.54 | ### | 1.525 | ### | ### | 0.1 | ||
| 2010-Feb-26 Fri | 1.57 | 1.57 | ### | 1.53 | ### | ### | ### | ||
| 2010-Feb-25 Thu | 1.575 | 1.575 | ### | 1.56 | 10,250,456 | ### | 41.7 | 41.7 | ### |
| 2010-Feb-24 Wed | 1.56 | 1.58 | 1.55 | ### | 26,007,679 | ### | 72.8 | 72.8 | 0.0 |
| 2010-Feb-23 Tue | ### | 1.58 | 1.525 | 1.58 | ### | ### | 0.1 | ||
| 2010-Feb-22 Mon | ### | 1.555 | 1.5 | 1.54 | 82.8 | 82.8 | ### | ||
| 2010-Feb-19 Fri | 1.475 | 1.485 | 1.455 | 1.485 | ### | ### | ### | ||
| 2010-Feb-18 Thu | 1.455 | 1.475 | 1.445 | ### | ### | ### | 0.0 | ||
| 2010-Feb-17 Wed | 1.46 | 1.47 | 1.44 | 1.45 | ### | ### | ### | ||
| 2010-Feb-16 Tue | 1.445 | ### | 1.43 | 1.445 | ### | ### | ### | ||
| 2010-Feb-15 Mon | 1.475 | 1.48 | 1.425 | 1.425 | 6,796,855 | ### | ### | ### | ### |
| 2010-Feb-12 Fri | 1.48 | ### | 1.47 | 1.475 | 30.9 | 30.9 | 0.1 | ||
| 2010-Feb-11 Thu | 1.47 | 1.49 | 1.47 | 1.475 | 62.4 | 62.4 | 0.1 | ||
| 2010-Feb-10 Wed | 1.47 | ### | 1.455 | 1.46 | 12,510,349 | 9,101,278 | 36.0 | 36.0 | 0.1 |
| 2010-Feb-09 Tue | 1.42 | 1.445 | 1.41 | 1.445 | ### | ### | ### | ||
| 2010-Feb-08 Mon | 1.475 | 1.485 | 1.43 | ### | 16.4 | 16.4 | 0.0 | ||
| 2010-Feb-05 Fri | 1.5 | 1.5 | ### | 1.485 | 15,008,453 | ### | 32.9 | 32.9 | ### |
| 2010-Feb-04 Thu | 1.51 | 1.53 | 1.485 | 1.525 | 80.6 | 80.6 | 0.1 | ||
| 2010-Feb-03 Wed | 1.475 | ### | 1.455 | 1.525 | 90.0 | 90.0 | 0.1 | ||
| 2010-Feb-02 Tue | 1.43 | 1.47 | 1.43 | 1.46 | 12,346,956 | 17,903,086 | 75.4 | 75.4 | 0.1 |
| 2010-Feb-01 Mon | 1.45 | 1.46 | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-29 Fri | 1.48 | 1.49 | 1.43 | 1.455 | 17,759,987 | 25,929,581 | 36.7 | 36.7 | ### |
| 2010-Jan-28 Thu | 1.43 | 1.51 | 1.43 | 1.5 | 93.7 | 93.7 | 0.1 | ||
| 2010-Jan-27 Wed | 1.44 | 1.455 | ### | 1.445 | 84.2 | 84.2 | ### | ||
| 2010-Jan-25 Mon | 1.455 | 1.475 | 1.44 | 1.46 | 63.3 | 63.3 | 0.1 | ||
| 2010-Jan-22 Fri | 1.45 | ### | 1.445 | 1.48 | 24,386,974 | 17,619,588 | 81.4 | 81.4 | 0.1 |
| 2010-Jan-21 Thu | 1.54 | 1.54 | 1.47 | ### | 16.9 | 16.9 | 0.0 | ||
| 2010-Jan-20 Wed | 1.56 | ### | 1.53 | 1.55 | 8,524,958 | ### | ### | ### | ### |
| 2010-Jan-19 Tue | 1.58 | 1.585 | ### | 1.545 | 13,295,478 | ### | ### | ### | ### |
| 2010-Jan-18 Mon | 1.58 | ### | 1.56 | 1.585 | 14,169,384 | ### | ### | ### | ### |
| 2010-Jan-15 Fri | ### | ### | 1.585 | ### | 7,603,242 | ### | ### | ### | 0.0 |
| 2010-Jan-14 Thu | 1.655 | ### | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2010-Jan-13 Wed | ### | ### | ### | ### | 10,914,947 | 0 | ### | ### | 0.0 |
| 2010-Jan-12 Tue | 1.655 | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-11 Mon | ### | 1.675 | ### | 1.655 | 22,138,577 | 18,541,058 | 31.3 | 31.3 | 0.1 |
| 2010-Jan-08 Fri | 1.655 | 1.685 | 1.625 | ### | ### | ### | 0.0 | ||
| 2010-Jan-07 Thu | ### | ### | ### | ### | 12,151,079 | 0 | ### | ### | 0.0 |
| 2010-Jan-06 Wed | 1.645 | ### | ### | ### | 11,325,925 | 0 | 67.2 | 67.2 | 0.0 |
| 2010-Jan-05 Tue | ### | ### | ### | ### | 93.0 | 93.0 | 0.0 | ||
| 2010-Jan-04 Mon | 1.57 | 1.58 | 1.55 | 1.555 | 23.5 | 23.5 | ### | ||
| 2009-Dec-31 Thu | 1.55 | 1.585 | 1.545 | 1.57 | 8,980,956 | ### | 76.7 | 76.7 | 0.1 |
| 2009-Dec-30 Wed | 1.56 | 1.58 | 1.545 | 1.545 | 22.9 | 22.9 | ### | ||
| 2009-Dec-29 Tue | 1.53 | 1.56 | 1.525 | 1.56 | 77.9 | 77.9 | ### | ||
| 2009-Dec-24 Thu | 1.53 | 1.54 | 1.475 | ### | 14.2 | 14.2 | 0.0 | ||
| 2009-Dec-23 Wed | 1.52 | 1.525 | 1.48 | 1.52 | 16,134,286 | ### | 62.4 | 62.4 | 0.1 |
| 2009-Dec-22 Tue | 1.57 | 1.58 | ### | 1.545 | 19.6 | 19.6 | ### | ||
| 2009-Dec-21 Mon | 1.57 | 1.59 | ### | ### | 17,107,653 | 13,600,584 | 38.9 | 38.9 | 0.0 |
| 2009-Dec-18 Fri | ### | ### | 1.525 | 1.57 | 30,802,075 | 23,486,582 | 82.8 | 82.8 | 0.1 |
| 2009-Dec-17 Thu | 1.52 | 1.55 | ### | 1.545 | ### | ### | ### | ||
| 2009-Dec-16 Wed | 1.51 | 1.54 | 1.49 | ### | 11,588,873 | 17,557,142 | 30.0 | 30.0 | 0.0 |
| 2009-Dec-15 Tue | 1.455 | 1.52 | 1.455 | ### | 90.6 | 90.6 | 0.0 | ||
| 2009-Dec-14 Mon | 1.47 | 1.47 | 1.455 | 1.46 | ### | ### | 0.1 | ||
| 2009-Dec-11 Fri | ### | ### | 1.43 | 1.46 | 7,155,452 | 5,116,148 | ### | ### | 0.1 |
Basic Bottom of Page