Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-21 09:40:02 PM 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for MMS .. Friday 29th December 2023

MMS 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 ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MMS    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 Next >>


End of day Prices (full format),

225 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.04
2016-Feb-16 Tue 10.59 10.72 ### 10.58 ### ### 0.8
2016-Feb-15 Mon ### ### ### 10.48 25.2 25.2 0.7
2016-Feb-12 Fri ### ### 10.59 ### 279,043 ### 16.9 16.9 0.0
2016-Feb-11 Thu ### ### ### ### 374,547 0 ### ### 0.0
2016-Feb-10 Wed ### 11.2 ### ### 46.5 46.5 0.0
2016-Feb-09 Tue 11.45 11.45 10.845 ### ### ### 0.0
2016-Feb-08 Mon 11.8 11.86 ### 11.52 16.9 16.9 0.8
2016-Feb-05 Fri 12.25 12.26 11.47 ### ### ### 0.0
2016-Feb-04 Thu ### ### 12.2 12.24 171,588 1,046,686 20.7 20.7 0.9
2016-Feb-03 Wed 12.49 12.49 12.29 ### ### ### 0.0
2016-Feb-02 Tue ### ### 12.56 ### 336,442 2,112,855 ### ### 0.0
2016-Feb-01 Mon 12.85 ### 12.84 ### 291,649 1,872,386 ### ### 0.0
2016-Jan-29 Fri 12.76 12.89 ### 12.7 350,240 ### ### ### 0.9
2016-Jan-28 Thu 12.76 12.86 ### 12.8 490,240 3,152,243 ### ### 0.9
2016-Jan-27 Wed 12.8 ### 12.725 12.8 75.6 75.6 0.9
2016-Jan-25 Mon 12.81 ### 12.78 12.85 264,451 1,689,841 ### ### 0.9
2016-Jan-22 Fri 12.59 12.79 12.52 ### ### ### 0.0
2016-Jan-21 Thu ### 12.77 12.425 12.44 263,773 3,322,880 ### ### 0.9
2016-Jan-20 Wed ### 12.56 ### 12.46 262,443 1,648,142 ### ### 0.9
2016-Jan-19 Tue ### 12.41 12.21 ### 257,959 3,175,475 62.3 62.3 0.0
2016-Jan-18 Mon ### ### ### ### 79.9 79.9 0.0
2016-Jan-15 Fri ### ### 12.24 ### ### ### 0.0
2016-Jan-14 Thu 12.43 ### ### 12.46 221,023 0 74.3 74.3 0.9
2016-Jan-13 Wed ### 12.81 ### 12.77 91.2 91.2 0.9
2016-Jan-12 Tue ### 12.77 12.28 ### 22.1 22.1 0.0
2016-Jan-11 Mon 12.5 ### ### 12.59 78.9 78.9 ###
2016-Jan-08 Fri 12.78 ### ### 12.79 213,687 0 ### ### ###
2016-Jan-07 Thu ### 13.41 12.81 ### 346,650 4,544,581 ### ### 0.0
2016-Jan-06 Wed 13.7 13.7 13.28 13.47 248,477 3,351,954 24.8 24.8 1.0
2016-Jan-05 Tue ### ### 13.53 ### 16.4 16.4 0.0
2016-Jan-04 Mon 13.4 ### 13.27 ### 513,341 ### ### ### 0.0
2015-Dec-31 Thu 13.54 ### 13.29 ### 96,620 ### 15.6 15.6 0.0
2015-Dec-30 Wed 13.55 ### 13.41 13.5 ### ### 1.0
2015-Dec-29 Tue ### 13.42 ### ### ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 223,173 0 ### ### 0.0
2015-Dec-23 Wed ### ### ### ### ### ### 0.0
2015-Dec-22 Tue ### ### ### ### ### ### 0.0
2015-Dec-21 Mon 12.74 ### 12.74 12.83 75.3 75.3 ###
2015-Dec-18 Fri 12.71 ### ### 12.88 471,975 0 76.7 76.7 ###
2015-Dec-17 Thu ### ### 12.8 12.81 19.0 19.0 ###
2015-Dec-16 Wed ### ### 12.72 12.85 15.7 15.7 0.9
2015-Dec-15 Tue ### ### ### ### 75.5 75.5 0.0
2015-Dec-14 Mon ### ### ### ### 470,255 0 77.5 77.5 0.0
2015-Dec-11 Fri ### 13.24 ### ### ### ### 0.0
2015-Dec-10 Thu ### 13.25 ### ### 282,556 ### 78.3 78.3 0.0
2015-Dec-09 Wed 13.27 ### ### ### 25.4 25.4 0.0
2015-Dec-08 Tue 13.27 13.42 13.27 ### 167,781 ### ### ### 0.0
2015-Dec-07 Mon 13.48 13.51 ### ### 222,123 1,500,440 35.9 35.9 0.0
2015-Dec-04 Fri ### 13.42 ### ### 252,623 ### 84.2 84.2 0.0
2015-Dec-03 Thu 13.2 13.53 ### 13.43 82.4 82.4 ###
2015-Dec-02 Wed 13.4 13.45 13.22 ### 200,381 2,672,080 37.5 37.5 0.0
2015-Dec-01 Tue ### ### 13.27 13.49 72.8 72.8 ###
2015-Nov-30 Mon 13.28 13.4 13.23 ### 407,254 5,422,587 ### ### 0.0
2015-Nov-27 Fri ### 13.46 ### 13.27 275,448 ### 34.0 34.0 0.9
2015-Nov-26 Thu 13.44 ### 13.29 ### 584,320 ### 27.3 27.3 0.0
2015-Nov-25 Wed ### 13.57 ### ### 922,843 6,261,489 ### ### 0.0
2015-Nov-24 Tue 12.51 12.56 12.41 12.43 ### ### 0.9
2015-Nov-23 Mon 12.59 ### 12.5 ### 68.9 68.9 0.0
2015-Nov-20 Fri 12.55 ### 12.49 12.59 71.9 71.9 ###
2015-Nov-19 Thu ### 12.52 12.27 12.51 257,857 ### 75.6 75.6 ###
2015-Nov-18 Wed 12.21 12.29 ### 12.23 271,485 1,668,275 71.0 71.0 ###
2015-Nov-17 Tue ### 12.23 ### 12.23 69.1 69.1 ###
2015-Nov-16 Mon ### ### 11.88 ### 272,340 ### 81.0 81.0 0.0
2015-Nov-13 Fri 12.44 12.44 11.76 ### 16.6 16.6 0.0
2015-Nov-12 Thu ### ### ### 12.51 507,447 0 ### ### ###
2015-Nov-11 Wed 12.8 12.86 12.4 ### 439,971 ### ### ### 0.0
2015-Nov-10 Tue 12.58 12.81 12.55 12.77 423,347 ### 83.1 83.1 0.9
2015-Nov-09 Mon 12.8 ### 12.59 ### 26.6 26.6 0.0
2015-Nov-06 Fri 12.89 ### 12.81 12.86 ### ### 0.9
2015-Nov-05 Thu 12.59 ### 12.52 ### ### ### 0.0
2015-Nov-04 Wed ### ### 12.58 12.58 533,450 ### ### ### 0.9
2015-Nov-03 Tue ### ### 12.73 ### 29.4 29.4 0.0
2015-Nov-02 Mon 12.58 12.86 12.58 12.82 ### ### 0.9
2015-Oct-30 Fri 12.51 ### 12.5 12.57 419,649 ### 72.3 72.3 0.9
2015-Oct-29 Thu ### 12.74 12.54 12.55 29.7 29.7 ###
2015-Oct-28 Wed 12.79 12.81 ### ### 496,829 3,182,189 ### ### 0.0
2015-Oct-27 Tue 12.75 ### ### 12.75 74.0 74.0 ###
2015-Oct-26 Mon ### 12.79 ### 12.7 80.5 80.5 0.9
2015-Oct-23 Fri 12.46 ### 12.42 12.58 74.9 74.9 0.9
2015-Oct-22 Thu ### 12.42 ### ### ### ### 0.0
2015-Oct-21 Wed 12.59 ### ### 12.41 448,885 0 ### ### ###
2015-Oct-20 Tue ### ### 12.53 ### 477,242 2,989,921 74.3 74.3 0.0
2015-Oct-19 Mon 12.51 ### 12.45 ### 83.6 83.6 0.0
2015-Oct-16 Fri 12.48 12.58 ### 12.45 ### ### ###
2015-Oct-15 Thu ### ### 11.985 ### 367,323 2,201,183 77.4 77.4 0.0
2015-Oct-14 Wed 12.45 12.55 ### 12.23 ### ### ###
2015-Oct-13 Tue ### 12.71 12.41 12.44 213,644 ### ### ### 0.9
2015-Oct-12 Mon ### 12.77 12.58 ### 411,224 ### ### ### 0.0
2015-Oct-09 Fri 12.74 12.88 ### ### 21.9 21.9 0.0
2015-Oct-08 Thu ### ### 12.53 12.55 31.4 31.4 ###
2015-Oct-07 Wed 12.51 ### 12.21 12.5 ### ### 0.9
2015-Oct-06 Tue 12.85 ### 12.57 ### 445,446 2,799,628 ### ### 0.0
2015-Oct-05 Mon 12.4 12.71 ### ### 242,541 1,541,348 85.2 85.2 0.0
2015-Oct-02 Fri 12.29 12.49 12.25 ### 326,076 ### ### ### 0.0
2015-Oct-01 Thu ### 12.58 12.29 12.5 487,971 ### 78.4 78.4 0.9
2015-Sep-30 Wed ### ### 12.29 ### 579,878 3,563,350 ### ### 0.0
2015-Sep-29 Tue 12.47 ### ### ### ### ### 0.0
2015-Sep-28 Mon 12.85 ### ### ### 606,157 0 ### ### 0.0
2015-Sep-25 Fri 12.72 ### ### 12.87 80.6 80.6 ###
2015-Sep-24 Thu ### 12.81 12.53 ### 63.4 63.4 0.0
2015-Sep-23 Wed ### 12.75 12.52 ### ### ### 0.0
2015-Sep-22 Tue ### ### 12.7 12.75 ### ### ###
2015-Sep-21 Mon ### ### ### 12.75 370,782 0 23.0 23.0 ###
2015-Sep-18 Fri ### ### ### ### 75.0 75.0 0.0
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### 12.55 12.88 645,479 4,050,380 ### ### ###
2015-Sep-15 Tue 12.89 ### 12.74 12.74 494,722 3,151,379 ### ### ###
2015-Sep-14 Mon ### ### 12.86 ### 28.3 28.3 0.0
2015-Sep-11 Fri ### ### 12.82 12.85 ### ### 0.9
2015-Sep-10 Thu ### ### 12.87 ### ### ### 0.0
2015-Sep-09 Wed ### ### ### ### 610,479 0 62.6 62.6 0.0
2015-Sep-08 Tue ### 13.2 ### 12.83 ### ### ###
2015-Sep-07 Mon 13.4 13.4 ### ### 381,977 2,559,245 19.0 19.0 0.0
2015-Sep-04 Fri 13.52 ### 13.25 13.44 28.7 28.7 ###
2015-Sep-03 Thu 13.48 13.81 ### 13.5 705,848 4,873,880 ### ### 1.0
2015-Sep-02 Wed ### ### ### ### 684,575 0 ### ### 0.0
2015-Sep-01 Tue ### 14.55 ### ### 25.2 25.2 0.0
2015-Aug-31 Mon 14.28 14.46 ### 14.43 419,173 3,030,620 80.4 80.4 ###
2015-Aug-28 Fri 14.55 14.8 14.24 14.42 517,071 7,507,870 ### ### ###
2015-Aug-27 Thu 14.25 14.84 14.23 14.48 823,843 11,974,558 ### ### 1.0
2015-Aug-26 Wed ### ### ### ### 638,472 0 ### ### 0.0
2015-Aug-25 Tue 12.8 13.43 12.5 ### ### ### 0.0
2015-Aug-24 Mon 13.4 13.5 ### 13.27 351,489 2,372,550 50.7 50.7 0.9
2015-Aug-21 Fri 13.81 ### 13.57 ### 27.0 27.0 0.0
2015-Aug-20 Thu ### ### 13.81 ### 76.5 76.5 0.0
2015-Aug-19 Wed 14.2 14.29 ### ### 214,921 ### 21.0 21.0 0.0
2015-Aug-18 Tue 13.89 14.27 13.89 ### 88.2 88.2 0.0
2015-Aug-17 Mon 13.76 ### 13.75 ### 262,356 ### ### ### 0.0
2015-Aug-14 Fri ### ### ### 13.72 ### ### ###
2015-Aug-13 Thu 14.24 ### ### ### 375,444 0 ### ### 0.0
2015-Aug-12 Wed ### 14.45 ### 14.26 ### ### 1.0
2015-Aug-11 Tue 14.26 ### ### ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### 14.23 13.88 ### 250,284 3,517,741 39.1 39.1 0.0
2015-Aug-06 Thu 14.4 14.41 ### ### 261,174 1,881,758 ### ### 0.0
2015-Aug-05 Wed 14.22 14.45 ### 14.42 306,879 ### ### ### ###
2015-Aug-04 Tue ### 14.44 ### 14.29 363,379 ### 77.2 77.2 ###
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri ### 14.49 ### 14.25 79.6 79.6 1.0
2015-Jul-30 Thu ### 14.2 ### ### ### ### 0.0
2015-Jul-29 Wed ### 14.21 ### ### 294,574 2,092,948 77.0 77.0 0.0
2015-Jul-28 Tue ### ### ### ### 452,073 0 88.0 88.0 0.0
2015-Jul-27 Mon 13.7 13.73 13.48 ### ### ### 0.0
2015-Jul-24 Fri ### 13.81 ### ### ### ### 0.0
2015-Jul-23 Thu ### ### 13.28 ### 620,925 4,122,942 ### ### 0.0
2015-Jul-22 Wed ### 13.49 13.29 ### 78.0 78.0 0.0
2015-Jul-21 Tue ### 13.42 ### ### 258,229 ### ### ### 0.0
2015-Jul-20 Mon 13.27 13.42 13.25 13.28 ### ### 0.9
2015-Jul-17 Fri ### 13.23 ### 13.23 ### ### 0.9
2015-Jul-16 Thu ### ### ### ### ### ### 0.0
2015-Jul-15 Wed 12.89 ### 12.83 ### ### ### 0.0
2015-Jul-14 Tue 12.45 12.85 12.41 12.8 87.5 87.5 0.9
2015-Jul-13 Mon ### 12.48 11.88 12.29 479,881 5,844,950 90.8 90.8 0.9
2015-Jul-10 Fri ### 12.025 11.76 11.77 19.2 19.2 ###
2015-Jul-09 Thu ### ### 11.72 ### 286,350 ### ### ### 0.0
2015-Jul-08 Wed 12.2 12.25 ### ### 373,154 ### 36.4 36.4 0.0
2015-Jul-07 Tue ### ### ### 12.22 76.8 76.8 0.9
2015-Jul-06 Mon ### ### ### ### 157,444 0 75.9 75.9 0.0
2015-Jul-03 Fri ### ### ### 12.22 32.5 32.5 0.9
2015-Jul-02 Thu 12.24 12.47 ### 12.43 226,829 1,414,278 74.9 74.9 0.9
2015-Jul-01 Wed ### 12.24 ### 12.24 76.8 76.8 0.9
2015-Jun-30 Tue 11.82 ### 11.8 ### 79.2 79.2 0.0
2015-Jun-29 Mon ### ### 11.83 ### 346,071 ### 39.2 39.2 0.0
2015-Jun-26 Fri ### ### ### ### 248,740 0 23.7 23.7 0.0
2015-Jun-25 Thu 12.73 12.73 12.5 12.5 204,126 2,575,049 20.1 20.1 0.9
2015-Jun-24 Wed ### ### ### 12.73 ### ### ###
2015-Jun-23 Tue 12.89 ### 12.79 12.88 ### ### ###
2015-Jun-22 Mon 12.77 12.82 12.57 12.75 191,686 2,433,453 ### ### ###
2015-Jun-19 Fri 12.75 ### ### 12.75 356,473 0 ### ### ###
2015-Jun-18 Thu 12.84 12.84 12.53 ### 486,655 ### ### ### 0.0
2015-Jun-17 Wed 12.81 12.85 12.77 12.83 274,648 3,518,240 ### ### ###
2015-Jun-16 Tue ### ### ### 12.7 259,588 0 ### ### 0.9
2015-Jun-15 Mon ### 12.81 ### 12.74 79.5 79.5 ###
2015-Jun-12 Fri 12.8 12.84 ### 12.78 274,575 1,762,771 28.1 28.1 0.9
2015-Jun-11 Thu ### ### 12.59 12.86 ### ### 0.9
2015-Jun-10 Wed 12.45 12.75 12.45 12.55 263,176 ### 79.4 79.4 ###
2015-Jun-09 Tue 12.5 12.51 12.41 12.44 261,149 ### ### ### 0.9
2015-Jun-05 Fri 12.58 ### 12.44 12.5 ### ### 0.9
2015-Jun-04 Thu 12.76 12.8 12.55 12.55 ### ### ###
2015-Jun-03 Wed 12.56 12.8 12.56 12.72 384,273 4,872,581 86.0 86.0 0.9
2015-Jun-02 Tue ### ### 12.72 12.74 ### ### ###
2015-Jun-01 Mon ### ### 12.8 ### 77.1 77.1 0.0
2015-May-29 Fri ### 13.21 ### ### 456,580 ### 76.8 76.8 0.0
2015-May-28 Thu ### ### ### ### 185,426 0 75.9 75.9 0.0
2015-May-27 Wed ### ### ### ### 161,978 0 ### ### 0.0
2015-May-26 Tue ### 13.22 ### ### ### ### 0.0
2015-May-25 Mon 12.82 ### 12.8 ### 311,372 1,992,780 86.5 86.5 0.0
2015-May-22 Fri ### ### 12.8 12.82 17.5 17.5 0.9
2015-May-21 Thu ### ### 12.7 ### 353,258 2,243,188 ### ### 0.0
2015-May-20 Wed 12.76 ### ### 12.84 77.2 77.2 0.9
2015-May-19 Tue 12.76 ### ### 12.77 ### ### 0.9
2015-May-18 Mon 12.56 12.79 12.55 12.76 500,348 ### 87.9 87.9 ###
2015-May-15 Fri 12.28 12.52 12.27 12.52 85.9 85.9 0.9
2015-May-14 Thu ### 12.25 ### 12.25 ### ### 0.9
2015-May-13 Wed 11.7 ### 11.59 ### 626,822 ### 89.7 89.7 0.0
2015-May-12 Tue 11.5 11.75 11.47 11.72 84.1 84.1 0.8
2015-May-11 Mon 11.8 11.82 11.53 11.59 ### ### 0.8
2015-May-08 Fri 11.8 11.88 ### ### 258,286 ### 16.9 16.9 0.0
2015-May-07 Thu 11.84 11.88 ### 11.76 311,158 1,848,278 ### ### 0.8
2015-May-06 Wed ### ### ### ### 79.4 79.4 0.0
2015-May-05 Tue ### ### ### ### 242,742 0 ### ### 0.0
2015-May-04 Mon ### ### 11.88 ### ### ### 0.0
2015-May-01 Fri 11.52 ### 11.52 11.88 256,855 1,479,484 87.2 87.2 0.8
2015-Apr-30 Thu ### ### 11.45 ### 28.9 28.9 0.0
2015-Apr-29 Wed 11.89 11.89 ### 11.71 ### ### ###
2015-Apr-28 Tue ### ### 11.82 11.88 171,556 ### ### ### 0.8
2015-Apr-27 Mon ### ### 11.89 ### 232,148 ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### ### ### 0.0
2015-Apr-23 Thu ### ### 11.89 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 23.0 23.0 0.0
2015-Apr-21 Tue ### 12.2 ### ### 352,852 ### ### ### 0.0
2015-Apr-20 Mon ### ### 11.85 ### 15.8 15.8 0.0
2015-Apr-17 Fri ### ### ### 12.27 494,043 0 83.5 83.5 ###
2015-Apr-16 Thu ### ### ### 12.21 563,722 0 ### ### 0.9
2015-Apr-15 Wed ### 12.25 ### 12.21 527,185 ### ### ### 0.9
2015-Apr-14 Tue 11.87 ### 11.86 ### 81.2 81.2 0.0
2015-Apr-13 Mon ### ### 11.85 ### 316,558 ### ### ### 0.0
2015-Apr-10 Fri 11.88 ### 11.83 ### 335,579 1,984,949 ### ### 0.0
2015-Apr-09 Thu ### ### 11.85 11.86 280,372 ### 23.5 23.5 0.8
2015-Apr-08 Wed 11.75 ### 11.72 ### 341,841 2,003,188 ### ### 0.0
2015-Apr-07 Tue 12.2 12.28 11.71 11.75 10.8 10.8 ###
2015-Apr-02 Thu ### ### ### 12.23 83.7 83.7 ###
2015-Apr-01 Wed 11.89 ### 11.85 ### 355,588 2,106,858 ### ### 0.0
2015-Mar-31 Tue ### ### 11.72 ### 68.4 68.4 0.0
2015-Mar-30 Mon ### ### 11.7 11.82 375,259 ### ### ### 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 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 2024-05-21 21:40:02 thru 2024-05-21 21:40:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000