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 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2007-Mar-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 13,076
| 0
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 4.56
| 4.57
| 150,153
| 342,348
| 26.9
| 26.9
| ### |
2007-Mar-06 Tue
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 4.75
| 4.75
| ###
| ###
| 51,823
| 123,079
| 32.4
| 32.4
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 2,140
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2007-Feb-28 Wed
| ###
| ###
| 4.55
| ###
| 24,740
| 56,283
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 4.8
| 4.8
| 4.74
| 4.74
| 14,247
| 67,958
| 30.8
| 30.8
| 0.3 |
2007-Feb-26 Mon
| 4.75
| 4.8
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Feb-23 Fri
| ###
| 4.8
| ###
| 4.75
| 107,483
| 257,959
| 82.5
| 82.5
| ### |
2007-Feb-22 Thu
| ###
| 4.78
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Feb-21 Wed
| ###
| ###
| ###
| 4.56
| 168,724
| 0
| ###
| ###
| 0.3 |
2007-Feb-20 Tue
| 4.45
| 4.45
| 4.25
| 4.25
|
|
| 7.1
| 7.1
| ### |
2007-Feb-19 Mon
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Feb-16 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 78.2
| 78.2
| 0.3 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 33,229
| 0
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| 4.22
| 4.22
| 4.22
| 4.22
| 520
| ###
| ###
| ###
| ### |
2007-Feb-12 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| 4.24
| 4.24
| 4.21
| 4.21
| 7,027
| 29,689
| 26.1
| 26.1
| ### |
2007-Feb-08 Thu
| 4.44
| 4.44
| 4.44
| 4.44
| 180
| ###
| 66.4
| 66.4
| 0.3 |
2007-Feb-07 Wed
| 4.2
| 4.45
| ###
| 4.45
|
|
| 95.0
| 95.0
| 0.3 |
2007-Feb-06 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| ###
| 4.2
| ###
| 4.2
| 4,726
| 9,924
| ###
| ###
| ### |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 274
| 0
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2007-Jan-31 Wed
| 4.21
| 4.22
| 4.21
| 4.22
| 2,651
| 11,173
| ###
| ###
| ### |
2007-Jan-30 Tue
| ###
| 4.21
| ###
| ###
| 11,824
| 24,889
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 1,372
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 8,253
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 56,186
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 3.8
| 3.85
| 3.78
| 3.85
| 219,257
| ###
| ###
| ###
| 0.3 |
2007-Jan-15 Mon
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2007-Jan-12 Fri
| 3.84
| ###
| 3.84
| ###
| 12,750
| 24,480
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 3.85
| 3.86
| 3.85
| 3.86
| 4,340
| ###
| ###
| ###
| 0.3 |
2007-Jan-10 Wed
| 3.88
| 3.88
| 3.85
| 3.86
| 8,075
| ###
| ###
| ###
| 0.3 |
2007-Jan-09 Tue
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| 3.84
| ###
| 3.84
| 3.87
| 3,950
| 7,584
| 79.5
| 79.5
| ### |
2007-Jan-05 Fri
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| 69.0
| 69.0
| 0.3 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 15,785
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 104,226
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 7,643
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| 4
| 3.87
| 4
| 426,358
| ###
| 86.4
| 86.4
| 0.3 |
2006-Dec-14 Thu
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 51,977
| 0
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 3.85
| ###
| 3.85
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Dec-06 Wed
| 3.85
| 3.88
| 3.85
| 3.88
|
|
| 73.5
| 73.5
| 0.3 |
2006-Dec-05 Tue
| 3.8
| 3.81
| 3.8
| 3.81
| 30,126
| 114,629
| 72.8
| 72.8
| 0.3 |
2006-Dec-04 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Nov-30 Thu
| 3.85
| 3.89
| 3.82
| 3.89
|
|
| 73.5
| 73.5
| 0.3 |
2006-Nov-29 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 59.7
| 59.7
| ### |
2006-Nov-28 Tue
| 3.81
| 3.82
| 3.81
| 3.81
| 10,820
| 41,278
| ###
| ###
| 0.3 |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 3.82
| ###
| 3.79
| ###
| 39,371
| ###
| 83.3
| 83.3
| 0.0 |
2006-Nov-20 Mon
| 3.89
| 3.89
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2006-Nov-16 Thu
| ###
| 4
| ###
| ###
| 27,645
| ###
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 4
| ###
| 4
| 9,751
| ###
| 72.4
| 72.4
| 0.3 |
2006-Nov-14 Tue
| 4
| 4
| 4
| 4
| 24,620
| 98,480
| 64.9
| 64.9
| 0.3 |
2006-Nov-13 Mon
| ###
| ###
| 4
| 4
|
|
| 37.3
| 37.3
| 0.3 |
2006-Nov-10 Fri
| ###
| ###
| 4
| 4
| 28,481
| ###
| ###
| ###
| 0.3 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 5,459
| 0
| 29.2
| 29.2
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2006-Nov-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 7,072
| 0
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 40,587
| 0
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 4
| 4
|
|
| 15.2
| 15.2
| 0.3 |
2006-Oct-24 Tue
| 4
| ###
| 4
| ###
| 36,159
| ###
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 4
| 4
| ###
| 4
|
|
| 67.5
| 67.5
| 0.3 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| 4
| 4
| 4
| 4
|
|
| 71.0
| 71.0
| 0.3 |
2006-Oct-18 Wed
| 4
| 4
| ###
| 4
| 36,047
| ###
| ###
| ###
| 0.3 |
2006-Oct-17 Tue
| ###
| ###
| ###
| 4
| 55,653
| 0
| 18.0
| 18.0
| 0.3 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Oct-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 3.85
| 3.89
| 3.85
| 3.89
| 23,354
| 90,379
| ###
| ###
| 0.3 |
2006-Oct-10 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| 3.77
| 3.85
| 3.74
| 3.8
| 37,577
| ###
| ###
| ###
| ### |
2006-Oct-06 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2006-Oct-02 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 276
| 1,021
| 63.4
| 63.4
| 0.3 |
|