Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-22 07:05:54 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 17...

     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 .. Tuesday 21st 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
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri 4.4 4.41 ### 4.4 71.2 71.2 0.3
2009-Nov-19 Thu 4.45 4.45 ### ### 64,384 143,254 ### ### 0.0
2009-Nov-18 Wed 4.45 4.47 4.43 4.44 61,459 ### 37.8 37.8 0.3
2009-Nov-17 Tue 4.41 4.5 4.4 4.45 120,550 536,447 ### ### 0.3
2009-Nov-16 Mon ### 4.48 ### ### 180,071 403,359 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 110,751 0 66.6 66.6 0.0
2009-Nov-12 Thu 4.29 ### 4.27 ### ### ### 0.0
2009-Nov-11 Wed 4.4 4.4 4.25 4.25 ### ### ###
2009-Nov-10 Tue 4.22 ### 4.2 ### 153,385 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 78.0 78.0 0.0
2009-Nov-06 Fri ### 4.2 4 ### 10.8 10.8 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 197,874 0 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 4 ### 205,158 ### 22.8 22.8 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 85.6 85.6 0.0
2009-Oct-28 Wed ### 4 ### ### 32,879 65,758 ### ### 0.0
2009-Oct-27 Tue ### 4 ### ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 44,073 0 ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 45,083 0 70.6 70.6 0.0
2009-Oct-22 Thu ### 4 ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 39,828 0 ### ### 0.0
2009-Oct-20 Tue 4 ### ### ### ### ### 0.0
2009-Oct-19 Mon 4 ### ### 4 42,676 0 72.5 72.5 0.3
2009-Oct-16 Fri ### ### ### ### 78.9 78.9 0.0
2009-Oct-15 Thu ### 4 ### ### 60,476 120,952 37.1 37.1 0.0
2009-Oct-14 Wed 4 ### ### ### 149,128 0 26.0 26.0 0.0
2009-Oct-13 Tue ### ### ### 4 77,054 0 ### ### 0.3
2009-Oct-12 Mon 4 4 ### ### 23.9 23.9 0.0
2009-Oct-09 Fri 4 4 ### ### 81,177 162,354 36.6 36.6 0.0
2009-Oct-08 Thu 4 ### ### ### 24.8 24.8 0.0
2009-Oct-07 Wed ### ### ### 4 27.7 27.7 0.3
2009-Oct-06 Tue 4 ### ### ### 34.6 34.6 0.0
2009-Oct-05 Mon ### ### ### ### 82,220 0 29.5 29.5 0.0
2009-Oct-02 Fri 4 ### ### ### 80,355 0 37.7 37.7 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### 4 ### ### 0.3
2009-Sep-29 Tue ### ### 4 ### 188,322 376,644 79.8 79.8 0.0
2009-Sep-28 Mon 3.85 ### 3.85 ### ### ### 0.0
2009-Sep-25 Fri 3.75 3.82 3.74 3.82 ### ### 0.3
2009-Sep-24 Thu 3.75 3.75 3.72 3.74 126,422 472,186 38.8 38.8 0.3
2009-Sep-23 Wed 3.7 3.75 ### 3.75 ### ### 0.3
2009-Sep-22 Tue 3.8 3.8 ### 3.7 ### ### 0.3
2009-Sep-21 Mon 3.75 3.75 3.72 3.75 71.9 71.9 0.3
2009-Sep-18 Fri 3.76 3.77 3.71 3.73 28.1 28.1 ###
2009-Sep-17 Thu 3.8 3.8 3.71 3.75 56,642 ### ### ### 0.3
2009-Sep-16 Wed 3.88 3.88 3.8 3.82 197,057 ### ### ### 0.3
2009-Sep-15 Tue ### ### 3.85 3.85 49,641 95,558 ### ### 0.3
2009-Sep-14 Mon 3.86 ### 3.85 3.89 80.0 80.0 0.3
2009-Sep-11 Fri 3.89 ### 3.84 3.85 97,544 187,284 26.7 26.7 0.3
2009-Sep-10 Thu ### ### 3.83 3.83 72,722 ### 18.8 18.8 ###
2009-Sep-09 Wed 3.8 ### 3.71 ### 62,646 ### 85.4 85.4 0.0
2009-Sep-08 Tue 3.56 3.8 3.56 3.8 93.6 93.6 ###
2009-Sep-07 Mon 3.56 3.57 3.52 3.53 106,742 ### ### ### 0.3
2009-Sep-04 Fri 3.57 3.59 3.53 3.53 684,386 ### ### ### 0.3
2009-Sep-03 Thu 3.58 3.59 3.56 3.57 60,976 217,989 ### ### 0.3
2009-Sep-02 Wed 3.5 3.73 3.5 3.58 66,042 238,741 82.6 82.6 0.3
2009-Sep-01 Tue 3.48 3.56 3.47 3.5 572,045 ### ### ### 0.3
2009-Aug-31 Mon 3.55 3.58 3.49 3.52 129,621 ### 37.2 37.2 ###
2009-Aug-28 Fri 3.58 3.59 3.47 3.54 23.3 23.3 0.3
2009-Aug-27 Thu 3.7 3.7 3.5 3.56 ### ### 0.3
2009-Aug-26 Wed ### ### ### ### 95,745 0 6.3 6.3 0.0
2009-Aug-25 Tue 3.86 ### 3.86 3.88 102,289 ### ### ### 0.3
2009-Aug-24 Mon 3.76 3.88 3.76 3.82 ### ### 0.3
2009-Aug-21 Fri ### 3.7 ### ### ### ### 0.0
2009-Aug-20 Thu 3.54 ### 3.49 3.55 157,987 275,687 74.4 74.4 ###
2009-Aug-19 Wed 3.54 ### 3.5 3.5 30.5 30.5 0.3
2009-Aug-18 Tue 3.42 3.45 ### ### 25.0 25.0 0.0
2009-Aug-17 Mon 3.26 3.5 3.26 3.46 93.8 93.8 0.2
2009-Aug-14 Fri 3.25 ### 3.22 3.25 70,256 ### ### ### 0.2
2009-Aug-13 Thu 3.22 ### 3.22 3.24 99,348 159,950 63.1 63.1 ###
2009-Aug-12 Wed 3.24 ### 3.22 3.23 29.6 29.6 ###
2009-Aug-11 Tue ### 3.25 ### 3.22 38,481 ### 85.1 85.1 0.2
2009-Aug-10 Mon ### 3.2 ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### 3.2 ### ### 25.3 25.3 0.0
2009-Aug-05 Wed 3.24 3.24 ### ### 85,555 ### ### ### 0.0
2009-Aug-04 Tue 3.2 3.25 ### 3.22 77.4 77.4 0.2
2009-Aug-03 Mon 3 ### ### ### 151,758 0 89.3 89.3 0.0
2009-Jul-31 Fri 3 ### ### 3 65.1 65.1 0.2
2009-Jul-30 Thu 3 3 ### 3 55,323 82,984 ### ### 0.2
2009-Jul-29 Wed 2.88 ### 2.88 3 133,454 192,173 ### ### 0.2
2009-Jul-28 Tue 2.84 ### 2.84 2.88 74,725 ### 80.1 80.1 0.2
2009-Jul-27 Mon 2.79 2.82 2.79 2.82 158,742 445,271 ### ### ###
2009-Jul-24 Fri 2.71 2.81 2.71 2.8 ### ### 0.2
2009-Jul-23 Thu 2.7 2.74 ### 2.7 ### ### 0.2
2009-Jul-22 Wed 2.72 2.74 ### ### ### ### 0.0
2009-Jul-21 Tue 2.75 2.79 2.7 2.7 21.4 21.4 0.2
2009-Jul-20 Mon 2.78 2.78 2.74 2.75 23.7 23.7 ###
2009-Jul-17 Fri 2.76 2.77 ### 2.7 ### ### 0.2
2009-Jul-16 Thu ### 2.84 ### 2.76 90.2 90.2 0.2
2009-Jul-15 Wed ### ### 2.59 ### 62.4 62.4 0.0
2009-Jul-14 Tue 2.7 2.7 ### ### 219,379 ### 14.7 14.7 0.0
2009-Jul-13 Mon ### ### 2.57 2.57 17.6 17.6 ###
2009-Jul-10 Fri ### ### ### ### 65,984 0 ### ### 0.0
2009-Jul-09 Thu 2.71 2.79 ### 2.75 ### ### ###
2009-Jul-08 Wed 2.76 2.78 2.7 2.7 29,175 ### 22.1 22.1 0.2
2009-Jul-07 Tue 2.76 2.86 2.75 2.76 77.9 77.9 0.2
2009-Jul-06 Mon 2.83 2.88 2.79 2.86 ### ### 0.2
2009-Jul-03 Fri 2.86 2.88 2.83 2.84 24.5 24.5 0.2
2009-Jul-02 Thu ### ### 2.87 2.87 ### ### ###
2009-Jul-01 Wed ### ### 2.89 ### 10,172 ### 71.7 71.7 0.0
2009-Jun-30 Tue 2.85 ### 2.82 ### 82.9 82.9 0.0
2009-Jun-29 Mon 2.89 ### 2.82 2.82 ### ### ###
2009-Jun-26 Fri ### ### 2.86 2.86 26.1 26.1 0.2
2009-Jun-25 Thu ### ### 2.86 2.86 148,221 211,956 24.8 24.8 0.2
2009-Jun-24 Wed 2.86 ### 2.86 ### 75,221 ### 76.9 76.9 0.0
2009-Jun-23 Tue ### ### 2.87 ### 80.6 80.6 0.0
2009-Jun-22 Mon ### ### 2.89 2.89 ### ### ###
2009-Jun-19 Fri ### ### ### ### 66,485 0 ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 11,677 0 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 81,943 0 37.3 37.3 0.0
2009-Jun-16 Tue ### ### ### ### 133,526 0 ### ### 0.0
2009-Jun-15 Mon 3 3 ### ### ### ### 0.0
2009-Jun-12 Fri 3 3 ### ### 103,553 155,329 32.1 32.1 0.0
2009-Jun-11 Thu 3 3 ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 69.6 69.6 0.0
2009-Jun-09 Tue ### ### ### ### 37,448 0 ### ### 0.0
2009-Jun-05 Fri 3 ### ### ### 45,324 0 25.7 25.7 0.0
2009-Jun-04 Thu ### ### ### 3 105,459 0 35.1 35.1 0.2
2009-Jun-03 Wed ### ### 3 ### 16,177 ### ### ### 0.0
2009-Jun-02 Tue ### 3 ### 3 24,478 ### ### ### 0.2
2009-Jun-01 Mon ### 3 ### ### 62.8 62.8 0.0
2009-May-29 Fri ### ### 2.87 ### ### ### 0.0
2009-May-28 Thu 2.86 ### 2.8 ### 85.5 85.5 0.0
2009-May-27 Wed 2.86 2.86 2.86 2.86 4,246 12,143 ### ### 0.2
2009-May-26 Tue ### ### 2.86 2.86 ### ### 0.2
2009-May-25 Mon 2.79 ### 2.79 ### 62,645 87,389 ### ### 0.0
2009-May-22 Fri 2.7 2.8 2.7 2.75 25,258 69,459 ### ### ###
2009-May-21 Thu ### 2.7 ### 2.7 ### ### 0.2
2009-May-20 Wed 2.59 ### 2.59 ### ### ### 0.0
2009-May-19 Tue 2.58 ### 2.58 2.59 73.3 73.3 0.2
2009-May-18 Mon ### ### ### ### 8,883 0 78.3 78.3 0.0
2009-May-15 Fri 2.52 ### 2.52 ### 86.1 86.1 0.0
2009-May-14 Thu ### ### 2.5 2.52 44,873 ### 24.7 24.7 ###
2009-May-13 Wed ### ### ### ### 26.2 26.2 0.0
2009-May-12 Tue ### ### ### ### 83.8 83.8 0.0
2009-May-11 Mon ### ### ### ### 18.7 18.7 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu 2.77 2.77 ### ### 35,125 48,648 15.1 15.1 0.0
2009-May-06 Wed 2.73 2.8 2.72 2.77 80.5 80.5 0.2
2009-May-05 Tue ### 2.72 ### 2.72 42,552 57,870 ### ### 0.2
2009-May-04 Mon 2.58 ### 2.58 ### ### ### 0.0
2009-May-01 Fri ### ### 2.58 2.58 19,774 ### ### ### 0.2
2009-Apr-30 Thu ### 2.7 ### ### 8,851 11,948 68.6 68.6 0.0
2009-Apr-29 Wed 2.71 2.71 2.7 2.7 27.7 27.7 0.2
2009-Apr-28 Tue 2.71 2.71 2.7 2.71 70.1 70.1 ###
2009-Apr-27 Mon 2.72 2.74 2.72 2.72 ### ### 0.2
2009-Apr-24 Fri 2.8 2.8 2.72 2.72 21.2 21.2 0.2
2009-Apr-23 Thu 2.78 2.8 2.78 2.8 10,650 ### ### ### 0.2
2009-Apr-22 Wed 2.8 2.8 2.78 2.78 8,548 23,848 ### ### 0.2
2009-Apr-21 Tue 2.86 2.86 2.8 2.8 ### ### 0.2
2009-Apr-20 Mon 2.87 2.87 2.86 2.87 74.2 74.2 ###
2009-Apr-17 Fri 2.85 2.87 2.85 2.87 27,821 ### 71.8 71.8 ###
2009-Apr-16 Thu 2.88 2.88 2.85 2.85 29,982 ### ### ### ###
2009-Apr-15 Wed 2.84 2.88 2.84 2.88 72.3 72.3 0.2
2009-Apr-14 Tue ### ### ### ### 72.5 72.5 0.0
2009-Apr-09 Thu ### ### ### ### 1,250 0 69.1 69.1 0.0
2009-Apr-08 Wed 2.8 2.8 2.58 ### ### ### 0.0
2009-Apr-07 Tue 2.88 2.88 2.88 2.88 77.1 77.1 0.2
2009-Apr-06 Mon 2.88 ### 2.82 ### 13,450 ### 68.1 68.1 0.0
2009-Apr-03 Fri ### ### 2.8 2.86 25.0 25.0 0.2
2009-Apr-02 Thu ### ### ### ### 2,647 0 ### ### 0.0
2009-Apr-01 Wed 2.81 ### 2.8 2.8 ### ### 0.2
2009-Mar-31 Tue 2.89 2.89 2.8 2.8 4,949 14,079 ### ### 0.2
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu 2.55 ### 2.55 2.58 169,741 ### ### ### 0.2
2009-Mar-25 Wed 2.4 2.5 2.4 2.5 15,752 ### 84.3 84.3 0.2
2009-Mar-24 Tue ### 2.4 ### ### 19,420 ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### 2.4 ### 2.4 ### ### ###
2009-Mar-18 Wed 2.25 ### 2.25 ### 91.0 91.0 0.0
2009-Mar-17 Tue ### ### 2.25 2.25 9.0 9.0 ###
2009-Mar-16 Mon ### ### ### ### 65.5 65.5 0.0
2009-Mar-13 Fri ### 2.4 ### ### 11,142 13,370 19.2 19.2 0.0
2009-Mar-12 Thu ### ### ### ### 11,182 0 ### ### 0.0
2009-Mar-11 Wed ### 2.4 ### 2.4 5,554 ### ### ### ###
2009-Mar-10 Tue ### ### ### ### 32,058 0 ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 20.0 20.0 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### ### ### 0.0
2009-Mar-04 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
2009-Mar-03 Tue ### ### 2.24 2.27 25,879 28,984 14.8 14.8 0.2
2009-Mar-02 Mon 2.47 2.47 ### ### 22.1 22.1 0.0
2009-Feb-27 Fri 2.4 2.47 2.4 2.47 123,724 ### ### ### ###
2009-Feb-26 Thu ### 2.4 ### 2.4 90.1 90.1 ###
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon 2.25 2.25 2.2 2.25 24,523 ### 79.0 79.0 ###
2009-Feb-20 Fri ### 2.25 ### 2.25 89.7 89.7 ###
2009-Feb-19 Thu ### 2.2 ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 58,345 0 ### ### 0.0
2009-Feb-17 Tue 2 ### 2 2 61,084 61,084 79.0 79.0 0.1
2009-Feb-16 Mon 2 2 2 2 ### ### 0.1
2009-Feb-13 Fri 2 2 2 2 9,046 ### 63.1 63.1 0.1
2009-Feb-12 Thu 2 2 ### 2 3,784 3,784 67.1 67.1 0.1
2009-Feb-11 Wed ### ### ### ### 5,170 0 ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon 2 2 2 2 72.0 72.0 0.1
2009-Feb-06 Fri 2 2 2 2 2,758 ### ### ### 0.1
2009-Feb-05 Thu 2 2 2 2 ### ### 0.1
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### 2 ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 32.4 32.4 0.0
2009-Jan-30 Fri ### ### ### ### 21.6 21.6 0.0
2009-Jan-29 Thu ### ### ### ### 82.8 82.8 0.0
2009-Jan-28 Wed ### ### ### ### 24.7 24.7 0.0
2009-Jan-27 Tue ### ### ### ### 75.1 75.1 0.0
2009-Jan-23 Fri 2 2 ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### 2 12,470 0 ### ### 0.1
2009-Jan-21 Wed ### ### 2 2 23.7 23.7 0.1
2009-Jan-20 Tue ### ### ### ### 2,879 0 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 82.9 82.9 0.0
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### 25.3 25.3 0.0
2009-Jan-09 Fri ### ### ### ### 6.9 6.9 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 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 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 2024-05-22 07:05:54 thru 2024-05-22 07:05:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000