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 |
2006-Sep-11 Mon
| ###
| ###
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 4.55
| 4.56
| 4.47
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Sep-07 Thu
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2006-Sep-06 Wed
| ###
| ###
| 4.57
| 4.57
| 2,184,020
| 4,990,485
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| 4.59
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Sep-04 Mon
| 4.56
| ###
| 4.55
| ###
| 4,019,177
| 9,143,627
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 4.51
| 4.56
| 2,351,475
| 5,302,576
| ###
| ###
| 0.3 |
2006-Aug-31 Thu
| 4.56
| 4.59
| 4.53
| 4.57
| 7,457,258
| ###
| 63.1
| 63.1
| ### |
2006-Aug-30 Wed
| 4.52
| 4.55
| 4.52
| 4.53
| 7,671,521
| 34,790,347
| 68.2
| 68.2
| ### |
2006-Aug-29 Tue
| 4.49
| 4.51
| 4.46
| 4.51
| 3,746,840
| 16,804,577
| 70.2
| 70.2
| 0.3 |
2006-Aug-28 Mon
| 4.46
| 4.47
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2006-Aug-25 Fri
| 4.44
| 4.46
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Aug-24 Thu
| 4.46
| 4.46
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2006-Aug-23 Wed
| 4.44
| 4.5
| 4.41
| 4.49
| 7,491,349
| 33,373,959
| 76.8
| 76.8
| ### |
2006-Aug-22 Tue
| ###
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2006-Aug-21 Mon
| ###
| 4.4
| ###
| ###
| 1,751,482
| ###
| 30.9
| 30.9
| 0.0 |
2006-Aug-18 Fri
| 4.42
| 4.42
| ###
| ###
| 3,112,673
| ###
| 16.4
| 16.4
| 0.0 |
2006-Aug-17 Thu
| ###
| 4.42
| ###
| ###
| 2,931,624
| 6,478,889
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 2,903,947
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 4.25
| ###
| 4.23
| ###
| 2,675,046
| 5,657,722
| 86.8
| 86.8
| 0.0 |
2006-Aug-14 Mon
| 4.21
| ###
| 4.21
| 4.25
| 1,827,246
| 3,846,352
| ###
| ###
| ### |
2006-Aug-11 Fri
| 4.21
| 4.25
| ###
| 4.23
|
|
| 73.3
| 73.3
| 0.3 |
2006-Aug-10 Thu
| 4.22
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Aug-09 Wed
| 4.21
| 4.24
| ###
| 4.22
| 7,806,547
| 16,549,879
| ###
| ###
| ### |
2006-Aug-08 Tue
| 4.21
| 4.27
| 4.2
| 4.25
| 3,661,777
| 15,507,625
| 71.0
| 71.0
| ### |
2006-Aug-07 Mon
| 4.21
| 4.25
| 4.21
| 4.25
|
|
| 79.1
| 79.1
| ### |
2006-Aug-04 Fri
| ###
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Aug-03 Thu
| ###
| ###
| 4.29
| ###
| 9,609,227
| ###
| 74.6
| 74.6
| 0.0 |
2006-Aug-02 Wed
| 4.2
| 4.27
| 4.2
| 4.27
|
|
| 85.9
| 85.9
| ### |
2006-Aug-01 Tue
| 4.29
| 4.29
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 4.24
| ###
| 4.23
| 4.27
| 4,059,172
| 8,585,148
| ###
| ###
| ### |
2006-Jul-28 Fri
| 4.23
| 4.25
| ###
| 4.22
| 7,939,851
| 16,872,183
| 34.1
| 34.1
| ### |
2006-Jul-27 Thu
| ###
| 4.25
| ###
| 4.22
| 7,485,653
| ###
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| 4.21
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Jul-21 Fri
| ###
| 4.24
| ###
| 4.22
| 3,068,648
| ###
| ###
| ###
| ### |
2006-Jul-20 Thu
| 4.21
| 4.23
| ###
| ###
| 4,384,887
| ###
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 4.2
| 4.21
| ###
| ###
| 5,612,853
| 11,815,055
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 4.23
| 4.24
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2006-Jul-14 Fri
| 4.28
| 4.28
| 4.22
| 4.26
| 5,443,323
| 23,134,122
| 41.9
| 41.9
| 0.3 |
2006-Jul-13 Thu
| ###
| ###
| 4.26
| 4.27
| 8,971,779
| 19,109,889
| 27.5
| 27.5
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 5,593,059
| 0
| 70.6
| 70.6
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 4.27
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 2,143,785
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| 4.4
| ###
| ###
| 4,756,378
| ###
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 5,874,174
| 0
| 23.9
| 23.9
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| 4.26
| ###
| 4,358,472
| 9,283,545
| 74.1
| 74.1
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 4.28
| ###
| 3,741,654
| ###
| 71.2
| 71.2
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 4.23
| 4.28
| 9,446,378
| 19,979,089
| ###
| ###
| 0.3 |
2006-Jun-30 Fri
| 4.48
| 4.48
| ###
| ###
| 2,746,642
| 6,152,478
| 15.3
| 15.3
| 0.0 |
2006-Jun-27 Tue
| ###
| 4.42
| ###
| ###
| 2,615,588
| 5,780,449
| 73.7
| 73.7
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 4.43
| 4.44
| 4.41
| 4.43
|
|
| 72.7
| 72.7
| ### |
2006-Jun-22 Thu
| 4.43
| 4.45
| 4.4
| 4.43
| 3,016,088
| 13,346,189
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| 4.41
| 4.45
| ###
| 4.45
| 3,092,941
| ###
| ###
| ###
| 0.3 |
2006-Jun-20 Tue
| 4.42
| 4.45
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 4.42
| 4.45
| 4.4
| 4.4
| 2,837,159
| 12,554,428
| 40.8
| 40.8
| 0.3 |
2006-Jun-16 Fri
| 4.43
| 4.46
| 4.42
| 4.42
|
|
| 27.3
| 27.3
| 0.3 |
2006-Jun-15 Thu
| 4.47
| 4.47
| 4.42
| 4.42
|
|
| 20.0
| 20.0
| 0.3 |
2006-Jun-14 Wed
| 4.46
| 4.51
| 4.4
| 4.45
| 2,323,820
| ###
| ###
| ###
| 0.3 |
2006-Jun-13 Tue
| 4.43
| 4.5
| 4.43
| 4.47
| 2,995,181
| 13,373,483
| 87.4
| 87.4
| ### |
2006-Jun-09 Fri
| 4.43
| 4.5
| ###
| 4.47
| 4,134,722
| 9,303,124
| 76.6
| 76.6
| ### |
2006-Jun-08 Thu
| 4.45
| 4.48
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2006-Jun-07 Wed
| 4.42
| 4.48
| 4.4
| 4.48
| 3,059,547
| 13,584,388
| 81.3
| 81.3
| ### |
2006-Jun-06 Tue
| 4.43
| 4.43
| ###
| ###
| 3,904,146
| 8,647,683
| 32.6
| 32.6
| 0.0 |
2006-Jun-05 Mon
| ###
| 4.45
| ###
| 4.43
| 3,526,442
| ###
| ###
| ###
| ### |
2006-Jun-02 Fri
| ###
| 4.42
| ###
| ###
| 3,569,925
| ###
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 3,284,972
| 0
| 32.2
| 32.2
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-May-30 Tue
| 4.29
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 4.27
| ###
| 4.25
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-May-26 Fri
| ###
| ###
| 4.27
| 4.28
| 14,304,656
| 30,540,440
| ###
| ###
| 0.3 |
2006-May-25 Thu
| ###
| 4.4
| 4.27
| 4.27
| 5,210,355
| 22,586,888
| ###
| ###
| ### |
|