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

Currently Tue 24-May-21 07:39:53 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 18...

     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
2009-Jan-02 Fri 1.89 ### 1.89 ### 85.3 85.3 0.0
2008-Dec-31 Wed 1.86 1.87 1.86 1.87 62.0 62.0 ###
2008-Dec-30 Tue ### ### 1.86 1.86 17,425 ### ### ### 0.1
2008-Dec-29 Mon 1.88 ### 1.88 ### ### ### 0.0
2008-Dec-24 Wed ### ### ### ### ### ### 0.0
2008-Dec-23 Tue 1.88 1.89 1.88 1.88 7,353 ### ### ### 0.1
2008-Dec-22 Mon ### ### ### ### 42,650 0 ### ### 0.0
2008-Dec-19 Fri 1.8 ### 1.8 ### ### ### 0.0
2008-Dec-18 Thu 1.85 1.87 1.85 1.87 ### ### ###
2008-Dec-17 Wed ### ### 1.85 1.85 36,120 ### 20.9 20.9 0.1
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 12,023 0 68.2 68.2 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### 1.955 ### 1.955 ### ### ###
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 10,785 0 82.6 82.6 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri 1.83 1.83 1.79 1.79 20.1 20.1 0.1
2008-Nov-27 Thu 1.82 1.82 ### 1.8 21,358 ### 29.0 29.0 0.1
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon 2 2 ### ### 51,126 51,126 20.2 20.2 0.0
2008-Nov-21 Fri ### 2 ### 2 6,977 6,977 ### ### 0.1
2008-Nov-20 Thu ### 2 ### 2 84.4 84.4 0.1
2008-Nov-19 Wed ### ### 2 ### 8,648 8,648 ### ### 0.0
2008-Nov-18 Tue 2 ### 2 ### 88.1 88.1 0.0
2008-Nov-17 Mon ### ### ### ### 4,076 0 44.1 44.1 0.0
2008-Nov-14 Fri ### ### ### ### 38.8 38.8 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 45.1 45.1 0.0
2008-Nov-10 Mon ### 2.22 ### ### 323,758 359,371 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 748 0 ### ### 0.0
2008-Nov-06 Thu 2.22 2.22 2.22 2.22 81.2 81.2 0.2
2008-Nov-05 Wed 2.25 2.25 ### ### ### ### 0.0
2008-Nov-04 Tue ### ### 2.23 2.23 16.7 16.7 ###
2008-Nov-03 Mon ### ### ### ### 77,759 0 58.8 58.8 0.0
2008-Oct-31 Fri 2.25 2.25 ### ### ### ### 0.0
2008-Oct-30 Thu 2.27 2.27 2.27 2.27 2,150 4,880 62.7 62.7 0.2
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 28.3 28.3 0.0
2008-Oct-27 Mon 2.26 2.26 ### ### 17,344 ### 32.6 32.6 0.0
2008-Oct-24 Fri 2.26 2.26 2.26 2.26 ### ### ###
2008-Oct-23 Thu 2.24 2.25 2.24 2.25 ### ### ###
2008-Oct-22 Wed 2.24 2.24 2.21 2.21 35.9 35.9 0.2
2008-Oct-21 Tue 2.2 2.25 2.2 2.25 ### ### ###
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 5,940 0 ### ### 0.0
2008-Oct-15 Wed ### 2.22 ### ### ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 46,056 0 87.6 87.6 0.0
2008-Oct-13 Mon ### ### 1.83 1.83 ### ### ###
2008-Oct-10 Fri ### ### ### ### 39.0 39.0 0.0
2008-Oct-09 Thu ### ### ### ### 600,026 0 ### ### 0.0
2008-Oct-08 Wed ### ### 2 ### ### ### 0.0
2008-Oct-07 Tue 2.25 2.25 ### 2.25 36,370 ### 63.0 63.0 ###
2008-Oct-06 Mon ### ### ### ### 37.8 37.8 0.0
2008-Oct-03 Fri ### ### ### ### 32.1 32.1 0.0
2008-Oct-02 Thu ### ### ### ### 78.4 78.4 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue 2.4 2.4 ### ### 22.3 22.3 0.0
2008-Sep-29 Mon 2.45 2.45 2.45 2.45 0 0.2
2008-Sep-26 Fri 2.45 2.45 2.4 2.45 17,978 ### ### ### 0.2
2008-Sep-25 Thu 2.45 2.45 2.4 2.4 191,283 ### 20.3 20.3 ###
2008-Sep-24 Wed 2.49 2.49 2.45 2.45 20.9 20.9 0.2
2008-Sep-23 Tue 2.48 2.48 2.45 2.45 2,154 ### ### ### 0.2
2008-Sep-22 Mon 2.5 2.5 2.48 2.48 49,244 ### ### ### 0.2
2008-Sep-19 Fri 2.5 2.5 2.48 2.48 60,250 150,022 24.4 24.4 0.2
2008-Sep-18 Thu 2.2 2.4 2.2 2.4 ### ### ###
2008-Sep-17 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
2008-Sep-16 Tue 2.59 2.59 2.53 2.54 17,976 ### ### ### ###
2008-Sep-15 Mon ### ### ### ### 26,220 0 38.6 38.6 0.0
2008-Sep-12 Fri ### ### ### ### 24,749 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 15,750 0 ### ### 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 62.2 62.2 0.0
2008-Sep-05 Fri 2.52 ### 2.5 ### 14,144 17,680 92.9 92.9 0.0
2008-Sep-04 Thu ### ### 2.59 ### ### ### 0.0
2008-Sep-03 Wed ### 2.7 ### ### 33.0 33.0 0.0
2008-Sep-02 Tue 2.7 2.7 ### ### ### ### 0.0
2008-Sep-01 Mon 2.8 2.85 2.7 2.7 ### ### 0.2
2008-Aug-29 Fri 2.79 2.8 2.79 2.8 ### ### 0.2
2008-Aug-28 Thu 2.7 2.7 2.7 2.7 27,985 75,559 68.0 68.0 0.2
2008-Aug-27 Wed 2.7 2.7 2.7 2.7 71.1 71.1 0.2
2008-Aug-26 Tue 2.7 2.7 2.7 2.7 65.4 65.4 0.2
2008-Aug-25 Mon 2.7 2.7 ### ### ### ### 0.0
2008-Aug-22 Fri 2.56 ### 2.56 ### 18,125 ### ### ### 0.0
2008-Aug-21 Thu 2.7 2.7 2.7 2.7 1,150 ### 76.0 76.0 0.2
2008-Aug-20 Wed ### ### ### 2.59 125,589 0 ### ### 0.2
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon 2.25 2.28 2.25 2.26 ### ### ###
2008-Aug-15 Fri ### ### 2.24 2.24 ### ### ###
2008-Aug-14 Thu ### ### ### ### 23,942 0 ### ### 0.0
2008-Aug-13 Wed 2.28 ### 2.23 ### ### ### 0.0
2008-Aug-12 Tue 2.29 ### 2.28 ### 119,855 ### ### ### 0.0
2008-Aug-11 Mon 2.25 ### 2.25 2.29 247,785 278,758 ### ### ###
2008-Aug-08 Fri 2.23 2.26 2.21 2.24 66.8 66.8 ###
2008-Aug-07 Thu 2.2 2.2 2.2 2.2 70.6 70.6 0.2
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### 43.5 43.5 0.0
2008-Aug-04 Mon 2.2 2.2 ### ### 7,727 ### 29.1 29.1 0.0
2008-Aug-01 Fri ### ### 2.26 2.26 ### ### ###
2008-Jul-31 Thu ### ### ### ### 75.2 75.2 0.0
2008-Jul-30 Wed ### ### ### ### 14,881 0 ### ### 0.0
2008-Jul-29 Tue 2.4 2.4 2.4 2.4 1,980 4,752 76.2 76.2 ###
2008-Jul-28 Mon 2.42 2.42 2.4 2.4 36.7 36.7 ###
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 2.4 2.4 2.4 2.4 ### ### ###
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 2.4 2.4 2.4 2.4 13,550 32,520 ### ### ###
2008-Jul-18 Fri 2.4 2.4 2.4 2.4 13,550 32,520 ### ### ###
2008-Jul-17 Thu 2.2 2.4 2.2 2.4 ### ### ###
2008-Jul-16 Wed ### ### ### ### 33.1 33.1 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 2.26 2.26 2.25 2.25 ### ### ###
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri ### ### ### ### 96.5 96.5 0.0
2008-Jul-03 Thu ### ### ### ### 88.1 88.1 0.0
2008-Jul-02 Wed 2.46 2.46 2.44 2.45 38.8 38.8 0.2
2008-Jul-01 Tue 2.46 2.46 2.46 2.46 0 0.2
2008-Jun-30 Mon 2.53 2.55 2.46 2.46 33,220 ### 26.1 26.1 0.2
2008-Jun-27 Fri ### ### 2.51 2.53 9.9 9.9 ###
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 2,950 0 70.9 70.9 0.0
2008-Jun-24 Tue 2.84 2.84 2.8 2.8 20,058 ### ### ### 0.2
2008-Jun-23 Mon 2.85 2.85 2.83 2.83 41.6 41.6 0.2
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu 2.88 ### 2.85 ### ### ### 0.0
2008-Jun-18 Wed ### ### 2.85 2.85 11,477 16,354 24.7 24.7 ###
2008-Jun-17 Tue ### ### ### ### 3,770 0 ### ### 0.0
2008-Jun-16 Mon ### ### ### ### 81.5 81.5 0.0
2008-Jun-13 Fri ### ### ### ### ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 0 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 9,121 0 44.7 44.7 0.0
2008-Jun-06 Fri ### ### 3 ### 31,371 47,056 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 9,945 0 29.5 29.5 0.0
2008-Jun-04 Wed ### ### 3 ### 124,440 ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### 29.9 29.9 0.0
2008-May-30 Fri 3.2 3.25 3.2 3.25 ### ### 0.2
2008-May-29 Thu 3.25 3.25 ### ### 74,927 121,756 ### ### 0.0
2008-May-28 Wed 3.25 3.25 3.25 3.25 75.8 75.8 0.2
2008-May-27 Tue 3.29 3.29 3.25 3.25 30.1 30.1 0.2
2008-May-26 Mon ### ### ### ### 0 0.0
2008-May-23 Fri ### ### ### ### 76,544 0 ### ### 0.0
2008-May-22 Thu ### ### ### ### 0 0.0
2008-May-21 Wed 3.4 3.43 ### ### 4,026 ### 30.0 30.0 0.0
2008-May-20 Tue 3.49 3.5 3.47 3.49 ### ### ###
2008-May-19 Mon 3.48 3.48 3.48 3.48 7,655 ### 67.2 67.2 0.2
2008-May-16 Fri ### ### ### ### 66.6 66.6 0.0
2008-May-15 Thu ### ### ### ### 31.3 31.3 0.0
2008-May-14 Wed ### 3.48 ### 3.43 23,245 40,446 ### ### 0.2
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon 3.49 3.49 ### ### 14.4 14.4 0.0
2008-May-09 Fri 3.45 3.45 ### 3.4 24.3 24.3 0.2
2008-May-08 Thu 3.45 3.45 3.42 3.42 ### ### 0.2
2008-May-07 Wed ### 3.45 ### 3.45 83.8 83.8 ###
2008-May-06 Tue ### ### ### ### 0 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### 3.4 ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 68.9 68.9 0.0
2008-Apr-30 Wed 3.4 3.4 ### ### 18.6 18.6 0.0
2008-Apr-29 Tue 3.4 3.4 3.4 3.4 0 0.2
2008-Apr-28 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Apr-24 Thu 3.4 3.4 3.4 3.4 329 ### ### ### 0.2
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue 3.29 ### 3.27 ### 78.3 78.3 0.0
2008-Apr-21 Mon ### ### ### ### 32.6 32.6 0.0
2008-Apr-18 Fri ### ### 3.25 ### 30.6 30.6 0.0
2008-Apr-17 Thu ### 3.4 3.26 3.4 198,177 659,929 85.9 85.9 0.2
2008-Apr-16 Wed 3.27 3.27 3.25 3.26 29.3 29.3 0.2
2008-Apr-15 Tue 3.27 ### 3.27 3.27 2,850 4,659 65.5 65.5 ###
2008-Apr-14 Mon ### ### ### ### 1,771 0 33.6 33.6 0.0
2008-Apr-11 Fri 3.4 3.4 ### ### ### ### 0.0
2008-Apr-10 Thu 3.44 3.44 ### 3.4 582,674 ### 33.7 33.7 0.2
2008-Apr-09 Wed 3.44 3.44 3.44 3.44 126 ### 74.6 74.6 0.2
2008-Apr-08 Tue ### 3.4 3.27 3.4 17,955 59,879 ### ### 0.2
2008-Apr-07 Mon ### ### 3.2 ### ### ### 0.0
2008-Apr-04 Fri 3.4 3.4 ### ### 2,370 4,029 20.0 20.0 0.0
2008-Apr-03 Thu 3.25 3.25 3.21 3.25 266,122 859,574 ### ### 0.2
2008-Apr-02 Wed 3.28 3.29 3.25 3.25 11,952 39,083 35.4 35.4 0.2
2008-Apr-01 Tue 3.29 3.29 3.23 3.29 ### ### ###
2008-Mar-31 Mon ### ### ### 3.25 354,549 0 ### ### 0.2
2008-Mar-28 Fri ### ### 3.21 3.29 55,024 ### ### ### ###
2008-Mar-27 Thu 3.44 3.44 ### ### 18,145 ### 13.0 13.0 0.0
2008-Mar-26 Wed 3.48 3.48 3.48 3.48 61.5 61.5 0.2
2008-Mar-25 Tue ### 3.25 ### 3.2 74.4 74.4 0.2
2008-Mar-20 Thu ### ### 3.2 3.2 ### ### 0.2
2008-Mar-19 Wed 3.29 ### 3.29 ### ### ### 0.0
2008-Mar-18 Tue 3.21 ### 3.2 ### ### ### 0.0
2008-Mar-17 Mon 3.2 ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 54,946 0 ### ### 0.0
2008-Mar-13 Thu 3.5 3.5 3.46 3.48 ### ### 0.2
2008-Mar-12 Wed 3.42 3.5 3.41 3.5 83.3 83.3 0.3
2008-Mar-11 Tue 3.49 3.49 3.42 3.43 37.3 37.3 0.2
2008-Mar-10 Mon 3.5 3.5 3.45 3.46 ### ### 0.2
2008-Mar-07 Fri 3.5 ### 3.47 3.47 36,750 ### ### ### 0.2
2008-Mar-06 Thu ### ### 3.52 3.53 5,581 9,822 16.0 16.0 0.3
2008-Mar-05 Wed ### ### ### ### 75.2 75.2 0.0
2008-Mar-04 Tue ### ### ### ### 9,286 0 35.6 35.6 0.0
2008-Mar-03 Mon 3.76 3.76 3.7 3.7 6,329 ### ### ### 0.3
2008-Feb-29 Fri 3.76 3.79 3.76 3.78 42,277 ### 70.5 70.5 0.3
2008-Feb-28 Thu 3.72 3.76 ### ### 144,578 ### 25.6 25.6 0.0
2008-Feb-27 Wed 3.72 3.75 3.72 3.75 ### ### 0.3
2008-Feb-26 Tue 3.72 3.75 3.72 3.72 8,341 31,153 ### ### 0.3
2008-Feb-25 Mon 3.75 3.75 3.71 3.71 1,022 ### 31.0 31.0 ###
2008-Feb-22 Fri 3.85 ### 3.7 3.7 380,626 704,158 ### ### 0.3
2008-Feb-21 Thu 3.7 3.7 3.7 3.7 69.5 69.5 0.3
2008-Feb-20 Wed 3.82 ### ### ### 85.0 85.0 0.0
2008-Feb-19 Tue ### 3.89 ### 3.7 84.4 84.4 0.3
2008-Feb-18 Mon ### ### ### ### 22,253 0 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### 94,744 0 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 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 2024-05-21 19:39:53 thru 2024-05-21 19:39:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000