End of day Prices (full format), 113 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| 3.56
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Jan-30 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2008-Jan-29 Tue
| 3.47
| ###
| 3.44
| 3.55
| 18,850
| 32,422
| 86.3
| 86.3
| ### |
2008-Jan-25 Fri
| ###
| 3.5
| ###
| 3.5
| 25,180
| ###
| ###
| ###
| 0.3 |
2008-Jan-24 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2008-Jan-22 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 14,350
| 0
| 45.3
| 45.3
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| 33.5
| 33.5
| ### |
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| 3.77
| 3.77
| 3.59
| 3.74
|
|
| 45.4
| 45.4
| 0.3 |
2008-Jan-15 Tue
| 3.83
| 3.85
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Jan-11 Fri
| 3.87
| 3.89
| 3.83
| 3.85
| 51,771
| ###
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| 3.85
| 3.85
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Jan-09 Wed
| 3.85
| 3.88
| 3.84
| 3.88
| 10,880
| ###
| 77.3
| 77.3
| 0.3 |
2008-Jan-08 Tue
| ###
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Jan-07 Mon
| ###
| ###
| 3.88
| 3.88
| 5,288
| 10,258
| 38.6
| 38.6
| 0.3 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 280
| 0
| 31.8
| 31.8
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| ###
| 4
| ###
| 4
| 50,751
| ###
| 75.0
| 75.0
| 0.3 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,248
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 4
| ###
| 4
| 3,588
| 7,176
| ###
| ###
| 0.3 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 4
| 4
| 4
| 4
| 228,829
| ###
| ###
| ###
| 0.3 |
2007-Dec-18 Tue
| ###
| ###
| 4
| 4
| 953,644
| 1,907,288
| ###
| ###
| 0.3 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 15,075
| 0
| 36.5
| 36.5
| 0.0 |
2007-Dec-12 Wed
| 4
| ###
| 4
| ###
| 25,928
| 51,856
| 72.6
| 72.6
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| 4
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Dec-07 Fri
| ###
| ###
| 4
| ###
| 6,278
| 12,556
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 4.2
| 4.2
| ###
| ###
| 17,344
| 36,422
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| 4.2
| ###
| ###
| 26,171
| 54,959
| 14.6
| 14.6
| 0.0 |
2007-Dec-04 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2007-Dec-03 Mon
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| 27.9
| 27.9
| ### |
2007-Nov-30 Fri
| 4.25
| 4.25
| 4.2
| 4.25
| 19,725
| ###
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 386
| 0
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 4.2
| 4.2
| 425,688
| 893,944
| ###
| ###
| ### |
2007-Nov-27 Tue
| 4.23
| 4.23
| ###
| 4.2
| 50,951
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 4.4
| 4
| ###
| 17,881
| ###
| 10.0
| 10.0
| 0.0 |
2007-Nov-23 Fri
| 4.44
| 4.44
| ###
| 4.44
| 9,048
| 20,086
| ###
| ###
| 0.3 |
2007-Nov-22 Thu
| 4.44
| 4.44
| 4.4
| 4.44
|
|
| 75.9
| 75.9
| 0.3 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Nov-19 Mon
| 4.45
| 4.45
| 4.4
| 4.45
|
|
| 67.2
| 67.2
| 0.3 |
2007-Nov-16 Fri
| 4.45
| 4.52
| 4.4
| 4.4
| 46,741
| ###
| 25.5
| 25.5
| 0.3 |
2007-Nov-15 Thu
| 4.41
| 4.41
| 4.4
| 4.4
|
|
| 37.7
| 37.7
| 0.3 |
2007-Nov-14 Wed
| 4.4
| 4.41
| 4.4
| 4.41
|
|
| 65.1
| 65.1
| ### |
2007-Nov-13 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Nov-12 Mon
| 4.42
| 4.42
| 4.4
| 4.4
| 16,472
| 72,641
| ###
| ###
| 0.3 |
2007-Nov-09 Fri
| 4.49
| 4.49
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 4.49
| 4.49
| 4.42
| 4.49
| 9,885
| ###
| ###
| ###
| ### |
2007-Nov-07 Wed
| 4.55
| 4.55
| 4.5
| 4.51
|
|
| 28.0
| 28.0
| 0.3 |
2007-Nov-06 Tue
| 4.51
| ###
| 4.5
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2007-Nov-05 Mon
| 4.51
| 4.52
| 4.49
| 4.49
| 4,089
| 18,420
| 52.7
| 52.7
| ### |
2007-Nov-02 Fri
| 4.56
| 4.56
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Nov-01 Thu
| 4.55
| 4.59
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2007-Oct-31 Wed
| 4.5
| 4.58
| 4.5
| 4.52
|
|
| 61.8
| 61.8
| 0.3 |
2007-Oct-30 Tue
| 4.55
| ###
| 4.52
| 4.53
| 109,725
| 247,978
| 35.7
| 35.7
| ### |
2007-Oct-29 Mon
| 4.55
| 4.55
| 4.5
| 4.55
|
|
| 68.3
| 68.3
| 0.3 |
2007-Oct-26 Fri
| 4.55
| 4.58
| 4.5
| 4.5
| 452,428
| 2,054,023
| 23.7
| 23.7
| ### |
2007-Oct-25 Thu
| 4.55
| 4.55
| 4.55
| 4.55
| 19,980
| ###
| 70.3
| 70.3
| 0.3 |
2007-Oct-24 Wed
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 4.5
| 4.59
| 4.5
| 4.59
|
|
| 78.9
| 78.9
| 0.3 |
2007-Oct-22 Mon
| 4.49
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 4.58
| 4.58
| 4.5
| 4.5
| 11,179
| 50,752
| 20.9
| 20.9
| ### |
2007-Oct-18 Thu
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 4.46
| 4.53
| 4.46
| 4.5
|
|
| 74.7
| 74.7
| ### |
2007-Oct-15 Mon
| 4.48
| ###
| 4.46
| 4.46
| 18,624
| ###
| ###
| ###
| 0.3 |
2007-Oct-12 Fri
| 4.48
| 4.55
| 4.48
| 4.55
|
|
| 81.4
| 81.4
| 0.3 |
2007-Oct-11 Thu
| 4.51
| 4.52
| 4.46
| 4.46
|
|
| 22.5
| 22.5
| 0.3 |
2007-Oct-10 Wed
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2007-Oct-09 Tue
| 4.56
| 4.58
| 4.55
| 4.58
|
|
| 69.3
| 69.3
| 0.3 |
2007-Oct-08 Mon
| 4.72
| 4.72
| 4.5
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Oct-05 Fri
| 4.55
| 4.76
| 4.42
| 4.74
| 45,179
| 207,371
| 89.7
| 89.7
| 0.3 |
2007-Oct-04 Thu
| 4.51
| 4.55
| 4.47
| 4.55
|
|
| 79.8
| 79.8
| 0.3 |
2007-Oct-03 Wed
| 4.5
| 4.55
| 4.5
| 4.51
| 6,826
| 30,887
| 69.4
| 69.4
| 0.3 |
2007-Oct-02 Tue
| 4.55
| 4.55
| 4.49
| 4.49
| 11,579
| ###
| ###
| ###
| ### |
2007-Oct-01 Mon
| 4.45
| 4.58
| 4.45
| 4.53
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 4.42
| 4.5
| 4.42
| 4.49
| 5,940
| ###
| 74.3
| 74.3
| ### |
2007-Sep-27 Thu
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| 61.8
| 61.8
| 0.3 |
2007-Sep-26 Wed
| 4.59
| ###
| 4.41
| 4.42
|
|
| 7.8
| 7.8
| 0.3 |
2007-Sep-25 Tue
| 4.5
| ###
| 4.5
| 4.7
|
|
| 90.4
| 90.4
| 0.3 |
2007-Sep-24 Mon
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| 62.2
| 62.2
| ### |
2007-Sep-21 Fri
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 11,257
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 4.5
| 4.5
| ###
| 4.5
|
|
| 68.0
| 68.0
| ### |
2007-Sep-18 Tue
| 4.43
| 4.5
| 4.4
| 4.5
|
|
| 87.5
| 87.5
| ### |
2007-Sep-17 Mon
| 4.4
| 4.44
| ###
| 4.44
|
|
| 76.8
| 76.8
| 0.3 |
2007-Sep-14 Fri
| 4.58
| 4.58
| ###
| 4.56
|
|
| 26.6
| 26.6
| 0.3 |
2007-Sep-13 Thu
| 4.58
| 4.58
| 4.53
| 4.58
| 32,880
| ###
| 72.5
| 72.5
| 0.3 |
2007-Sep-12 Wed
| 4.58
| 4.58
| 4.58
| 4.58
| 521
| 2,386
| 75.5
| 75.5
| 0.3 |
2007-Sep-11 Tue
| 4.54
| ###
| 4.52
| 4.53
|
|
| 34.4
| 34.4
| ### |
2007-Sep-10 Mon
| 4.52
| 4.55
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 4.51
| ###
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Sep-06 Thu
| 4.57
| 4.57
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Sep-05 Wed
| 4.57
| ###
| 4.57
| ###
| 2,940
| ###
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 4.53
| 4.57
|
|
| 30.3
| 30.3
| ### |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 2,672
| 0
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|