Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-17 19:30:09 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(MPG) MACQUARIE PRIVATE CAPITAL GROUP Daily Prices...

     Prev Section TOC    Company Info for MPG    Basic Next Section


Company Details for (MPG) MACQUARIE PRIVATE CAPITAL GROUP

Listing CodeMPG
Listing NameMACQUARIE PRIVATE CAPITAL GROUP
GICS SectorDiversified Financials
ISIN NameMACQUARIE PRIVATE
ISIN SecuritySTAPLED SECURITIES
ISIN CodeAU000000MPG3


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for MPG .. Monday 19th May 2008

MPG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for MPG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MPG) MACQUARIE PRIVATE CAPITAL GROUP
DateOpenHighLowCloseVolume
2008-06-13############0
2008-06-12############0
2008-06-11############0
2008-06-10############0
2008-06-06############0
2008-06-05############0
2008-06-04############0
2008-06-03############0
2008-06-02############0
2008-05-30############0
2008-05-29############0
2008-05-28############0
2008-05-27############0
2008-05-26############0
2008-05-23############0
2008-05-22############0
2008-05-21############0
2008-05-20############0
2008-05-19###############
2008-05-16###############
2008-05-15###############
2008-05-14###############
2008-05-13############28958
2008-05-12###############
2008-05-091.025###1.025######
2008-05-081.0251.0251.0251.025###
2008-05-07###1.025###1.02575271
2008-05-06###1.025#########
2008-05-051.0251.025#########
2008-05-02###############
2008-05-01############337488
2008-04-30###############
2008-04-29############259350
2008-04-28############1119750
2008-04-241.0251.025######2773053
2008-04-23######1.0251.025###
2008-04-22######1.0251.02525485
2008-04-21######1.025######
2008-04-18############104650
2008-04-171.0251.0251.0251.025###
2008-04-16############844959
2008-04-151.025###1.025###688046
2008-04-14###1.025###1.025182482
2008-04-11############179550
2008-04-10###############
2008-04-09###############
2008-04-08###############
2008-04-07###############
2008-04-041###1###54051
2008-04-03######1######
2008-04-02######113158372
2008-04-01###############
2008-03-3111######82159
2008-03-28###############
2008-03-27######1###140189
2008-03-26############55442
2008-03-25###1#########
2008-03-20############372281
2008-03-19###1#########
2008-03-18############980659
2008-03-170.88###0.86###784480
2008-03-14######0.985######
2008-03-130.985###0.985######
2008-03-12######0.9750.975241172
2008-03-11############115272
2008-03-10############762945
2008-03-07############658340
2008-03-06############254455
2008-03-05############541551
2008-03-04###############
2008-03-03############90188
2008-02-29###############
2008-02-28############400743
2008-02-271.0251.025#########
2008-02-26###1.025###1.025304321
2008-02-25############224980
2008-02-22############140582
2008-02-21###############
2008-02-20############1177354
2008-02-19###############
2008-02-181.025############
2008-02-15###0.7#########
2008-02-1400000
2008-02-1300000
2008-02-120.70.70.70.7###
2008-02-110.710.710.710.71###
2008-02-08###0.75###0.75###
2008-02-070.740.740.720.72###
2008-02-0600000
2008-02-0500000
2008-02-040.740.740.740.74###
2008-02-010.750.750.750.75###
2008-01-310.760.770.750.77196646
2008-01-300.760.760.7550.76###
2008-01-290.750.7750.750.77###
2008-01-250.70.750.70.75###
2008-01-2400000
2008-01-23###0.73###0.73###
2008-01-22###############
2008-01-210.6850.7###0.7###
2008-01-18###0.720.710.72###
2008-01-170.750.760.730.73161977
2008-01-160.770.780.770.78###
2008-01-150.7750.7750.740.74###
2008-01-1400000
2008-01-110.7750.7750.750.77534980
2008-01-100.750.750.750.7517370
2008-01-0900000
2008-01-080.750.7550.750.755###
2008-01-070.750.790.720.79###
2008-01-0400000
2008-01-030.790.790.790.79###
2008-01-0200000
2007-12-310.780.780.780.78###
2007-12-28###############
2007-12-2700000
2007-12-2400000
2007-12-210.720.75###0.75###
2007-12-200.6850.720.685######
2007-12-190.750.75#########
2007-12-180.7450.750.7450.75###
2007-12-170.7250.7450.7250.74586345
2007-12-1400000
2007-12-130.790.790.750.75###
2007-12-120.810.810.790.79###
2007-12-110.810.82###0.82###
2007-12-10############4054
2007-12-070.830.83######43173
2007-12-06###0.82#########
2007-12-05###############
2007-12-04###############
2007-12-030.810.810.810.81###
2007-11-30###############
2007-11-29###0.83###0.83###
2007-11-28###############
2007-11-270.810.840.810.848651
2007-11-26######0.810.81###
2007-11-23###############
2007-11-22############35875
2007-11-21###############
2007-11-200.820.830.820.8387453
2007-11-1900000
2007-11-160.830.85######57226
2007-11-150.8250.830.8250.83###
2007-11-140.820.820.820.82147
2007-11-130.830.840.810.84###
2007-11-120.840.840.840.84###
2007-11-090.8250.8250.8250.825###
2007-11-080.840.840.840.84###
2007-11-070.840.840.840.84###
2007-11-060.840.84#########
2007-11-050.840.840.840.84###
2007-11-020.830.830.830.83###
2007-11-010.8450.8450.8450.84542686
2007-10-310.8450.850.830.85###
2007-10-300.850.860.830.8353470
2007-10-290.8250.850.8250.85241729
2007-10-260.820.82######16026
2007-10-250.810.825###0.825###
2007-10-240.8250.8250.8250.82520887
2007-10-230.820.840.820.8492750
2007-10-220.8250.8250.820.82###
2007-10-190.830.830.8250.83139041
2007-10-180.8450.8450.830.8343175
2007-10-170.8450.850.8450.85###
2007-10-160.830.830.830.83###
2007-10-150.850.850.830.83###
2007-10-12######0.850.8550421
2007-10-110.860.860.850.86###
2007-10-100.8550.8550.8550.855###
2007-10-090.8450.8450.8450.845###
2007-10-080.8250.8250.8250.825###
2007-10-050.840.840.840.84###
2007-10-04###############
2007-10-030.840.84#########
2007-10-020.820.840.820.84###
2007-10-010.8450.8450.8450.845###
2007-09-280.8450.8450.840.84###
2007-09-270.840.850.840.85###
2007-09-260.840.840.830.83###
2007-09-250.825###0.825######
2007-09-240.825###0.825######
2007-09-210.83###0.83######
2007-09-200.8250.8250.8250.825###
2007-09-190.8250.8250.8250.825###
2007-09-180.840.840.820.825###
2007-09-170.820.840.820.84###
2007-09-140.830.830.820.82311925
2007-09-130.8250.8250.8250.825###
2007-09-120.8250.8250.8250.825###
2007-09-110.8250.8250.820.8210650
2007-09-10###0.83###0.82537850
2007-09-070.830.830.830.83###
2007-09-060.830.830.830.83###
2007-09-050.830.830.830.83###
2007-09-040.820.8550.820.855###
2007-09-030.850.850.850.8517650
2007-08-310.850.850.850.85###
2007-08-3000000
2007-08-290.820.850.820.85###
2007-08-280.830.870.830.87###
2007-08-270.850.850.810.82###
2007-08-240.860.860.860.86###
2007-08-2300000
2007-08-220.850.860.850.8619640
2007-08-210.850.850.850.85###
2007-08-200.850.85#########
2007-08-170.860.87#########
2007-08-16###0.84###0.84###
2007-08-150.8250.84###0.83###
2007-08-140.820.825###0.825132441
2007-08-130.8250.8250.820.8216559
2007-08-10######0.810.8145088
2007-08-090.810.830.810.82###
2007-08-080.830.830.8250.825###
2007-08-070.80.830.80.83###
2007-08-060.810.820.810.82###
2007-08-030.820.820.820.82###
2007-08-020.830.830.80.8165642
2007-08-01######0.810.81###
2007-07-310.8450.845###0.84###
2007-07-300.8450.8450.8450.845###
2007-07-270.8550.8550.840.84###
2007-07-260.880.880.880.880
2007-07-250.870.880.8550.88126877
2007-07-240.870.870.870.87###
2007-07-230.870.870.870.87###
2007-07-20###############
2007-07-19###0.88###0.8821556
2007-07-1800000
2007-07-17###############
2007-07-16###############
2007-07-13###############
2007-07-12######0.860.86###
2007-07-110.860.860.860.86###
2007-07-100.8750.8750.860.86###
2007-07-09###############
2007-07-06############10272
2007-07-050.86###0.86######
2007-07-040.870.870.870.87###
2007-07-030.85###0.85######
2007-07-020.86###0.86######
2007-06-290.850.860.840.86###
2007-06-280.850.850.850.85###
2007-06-270.860.860.840.84###
2007-06-260.860.860.860.86###
2007-06-25######0.86###108580
2007-06-220.8750.885###0.885293646
2007-06-210.880.880.870.87###
2007-06-200.860.870.860.87###
2007-06-190.860.8750.860.875###
2007-06-180.860.860.860.86###
2007-06-150.8550.860.8550.855###
2007-06-140.860.860.8550.855###
2007-06-130.860.860.8550.855###
2007-06-120.8550.860.850.86###
2007-06-08###############
2007-06-070.8750.875#########
2007-06-060.8750.880.8750.88###
2007-06-0500000
2007-06-04######0.880.89###
2007-06-010.880.880.880.88###
2007-05-310.880.890.8750.88###
2007-05-300.880.890.880.89###
2007-05-290.88#########108327
2007-05-280.880.88######55173
2007-05-25######0.8750.87522823
2007-05-240.885###0.885######
2007-05-230.8850.890.880.88136271
2007-05-220.880.880.870.88###
2007-05-210.8850.8850.870.88110883
2007-05-180.880.880.880.8822650
2007-05-170.880.8850.880.885112220
2007-05-160.8850.8850.880.88###
2007-05-150.8750.890.8750.89###
2007-05-140.8850.8850.880.885141148
2007-05-110.880.8850.880.885109925
2007-05-100.880.880.880.88###
2007-05-090.880.880.880.88###
2007-05-080.870.870.870.87###
2007-05-070.8850.8850.870.87###
2007-05-040.8850.8850.870.87###
2007-05-030.880.880.880.8826380
2007-05-020.880.880.880.88###
2007-05-010.8850.890.8850.885###
2007-04-300.8850.8850.8850.885###
2007-04-270.880.880.880.88###
2007-04-260.8750.8850.8750.885###
2007-04-240.8850.8850.850.8772253
2007-04-23###0.885###0.885###
2007-04-200.850.880.850.875###
2007-04-190.850.880.840.88###
2007-04-180.860.880.8550.855###
2007-04-17######0.860.86###
2007-04-160.870.870.870.87###
2007-04-130.860.860.860.86###
2007-04-120.860.860.860.86116476
2007-04-110.850.860.850.86###
2007-04-100.850.8750.8450.875###
2007-04-050.850.850.850.85###
2007-04-040.8450.8450.8450.84539240
2007-04-030.8450.8450.8450.845###
2007-04-0200000
2007-03-300.850.880.850.88###
2007-03-290.850.860.840.84###
2007-03-280.850.850.850.85###
2007-03-270.860.860.850.85###
2007-03-260.860.860.860.86###
2007-03-2300000
2007-03-220.860.860.850.86###
2007-03-210.860.860.860.86###
2007-03-200.880.880.880.88###
2007-03-190.860.860.840.84###
2007-03-16###0.880.86######
2007-03-15###############
2007-03-140.86###0.86###45947
2007-03-130.880.880.86######
2007-03-12######0.880.88###
2007-03-09######0.880.8811380
2007-03-080.880.880.880.88###
2007-03-07######0.880.88###
2007-03-060.870.870.860.87###
2007-03-05######0.860.86###
2007-03-02###############
2007-03-01###0.885###0.885###
2007-02-280.86###0.86######
2007-02-27######0.860.86###
2007-02-260.870.885######96021
2007-02-230.880.8850.870.885###
2007-02-2200000
2007-02-210.8750.8750.860.8688853
2007-02-2000000
2007-02-190.87###0.860.86###
2007-02-16###############
2007-02-150.86###0.86######
2007-02-1400000
2007-02-130.840.8450.840.845###
2007-02-120.8450.8450.820.845###
2007-02-090.840.840.840.84###
2007-02-080.840.840.840.841186
2007-02-070.840.850.840.84###
2007-02-060.8450.850.840.85###
2007-02-050.8450.850.840.85127427
2007-02-020.8450.8450.840.845###
2007-02-010.8450.8450.840.845###
2007-01-310.840.840.840.84###
2007-01-300.8450.8450.840.84###
2007-01-290.84###0.84###23623
2007-01-250.8450.8450.840.84154775
2007-01-240.8450.8450.840.84137823
2007-01-230.840.8450.840.84549582
2007-01-220.8450.8450.840.84###
2007-01-190.840.840.840.84###
2007-01-180.840.8450.840.845###
2007-01-170.840.840.840.8452624
2007-01-160.840.8450.840.845###
2007-01-150.840.840.840.8421624
2007-01-120.840.850.840.84###
2007-01-110.840.840.840.84###
2007-01-100.85###0.840.84###
2007-01-090.830.840.830.84###
2007-01-080.850.850.840.84###
2007-01-050.830.830.830.83###
2007-01-040.850.850.830.83###
2007-01-030.8450.8450.840.84###
2007-01-020.8450.850.8450.85###
2006-12-29###############
2006-12-2800000
2006-12-270.840.84###0.84###
2006-12-220.850.850.840.85###
2006-12-210.850.850.850.8530456
2006-12-200.85###0.85###53775
2006-12-190.840.860.840.8646774
2006-12-18###############
2006-12-150.83###0.83######
2006-12-140.83###0.825###58875
2006-12-130.840.8450.830.8357250
2006-12-120.850.850.8450.845###
2006-12-110.8450.850.8450.85###
2006-12-080.830.8450.830.84203420
2006-12-070.8250.830.8250.82515742
2006-12-060.820.8250.820.82548749
2006-12-050.820.830.820.8326770
2006-12-0400000
2006-12-01######0.820.82###
2006-11-300.820.840.820.84###
2006-11-29###0.82###0.82###
2006-11-280.820.820.81######
2006-11-27######0.810.81###
2006-11-240.81###0.81######
2006-11-230.81###0.81######
2006-11-220.81###0.81######
2006-11-210.810.81######38126
2006-11-20###############
2006-11-17###0.820.81###201775
2006-11-16###############
2006-11-150.820.82#########
2006-11-140.820.82#########
2006-11-13###############
2006-11-100.820.820.810.81290440
2006-11-090.820.820.820.82###
2006-11-080.8250.8250.820.82###
2006-11-070.8250.8250.8250.825###
2006-11-060.820.8250.820.825###
2006-11-030.820.820.820.82###
2006-11-020.8250.8250.8250.825###
2006-11-01######0.830.83###
2006-10-310.825###0.825######
2006-10-300.83###0.8250.8381054
2006-10-270.830.830.830.83###
2006-10-26###############
2006-10-250.840.84######30378
2006-10-240.825###0.82######
2006-10-230.820.820.820.82###
2006-10-200.825###0.825######
2006-10-190.820.820.820.82###
2006-10-1800000
2006-10-170.830.83###0.82###
2006-10-160.810.810.810.813678
2006-10-130.820.820.820.82###
2006-10-120.820.820.810.81###
2006-10-110.820.830.820.83###
2006-10-100.820.820.820.82###
2006-10-090.810.810.810.81###
2006-10-06######0.810.8238226
2006-10-05######0.810.81###
2006-10-040.820.84#########
2006-10-030.820.82#########
2006-10-0200000
2006-09-290.830.830.810.81###
2006-09-280.840.840.8250.825###
2006-09-270.8450.8450.8450.845###
2006-09-260.840.840.840.84###
2006-09-250.830.830.830.83###
2006-09-220.8250.8250.8250.825###
2006-09-210.8250.8250.8250.825###
2006-09-200.830.830.8250.825###
2006-09-190.830.840.830.84###
2006-09-180.8250.8250.820.82###
2006-09-150.830.830.830.83###
2006-09-140.8250.8250.8250.825###
2006-09-130.8250.8250.820.82###
2006-09-120.830.830.8250.825###
2006-09-110.83###0.83######
2006-09-08###############
2006-09-070.840.840.830.83###
2006-09-060.840.840.840.84###
2006-09-050.830.840.830.83###
2006-09-040.840.840.8250.825###
2006-09-010.840.840.840.84###
2006-08-310.83###0.830.83###
2006-08-300.8250.850.8250.825###
2006-08-290.810.820.810.82###
2006-08-280.810.810.810.81###
2006-08-25###0.820.810.81###
2006-08-24######0.80.828950
2006-08-230.820.820.820.82###
2006-08-220.80.80.80.824179
2006-08-210.80.80.80.8###
2006-08-180.80.80.80.8###
2006-08-1700000
2006-08-16######0.80.857840
2006-08-1500000
2006-08-140.810.820.810.82###
2006-08-110.80.80.80.855280
2006-08-100.80.810.80.887459
2006-08-09######0.80.835041
2006-08-08######0.81###65953
2006-08-07###############
2006-08-0400000
2006-08-030.81###0.81###13175
2006-08-020.820.820.810.81###
2006-08-010.820.820.820.82###
2006-07-310.820.830.810.83###
2006-07-280.8250.830.820.82###
2006-07-270.830.830.830.8315240
2006-07-260.830.840.830.83###
2006-07-2500000
2006-07-240.840.840.830.83###
2006-07-210.830.830.830.831223
2006-07-200.840.850.840.85###
2006-07-19###############
2006-07-180.830.830.830.83###
2006-07-1700000
2006-07-140.850.850.830.8336542
2006-07-130.850.850.850.85###
2006-07-120.870.870.840.84###
2006-07-110.820.820.820.821325
2006-07-100.820.820.820.82###
2006-07-070.820.820.820.821850
2006-07-060.820.820.820.82###
2006-07-05###0.82###0.82###
2006-07-0400000
2006-07-0300000
2006-06-300.820.820.8######
2006-06-27###0.80.790.8###
2006-06-260.810.81#########
2006-06-230.820.8250.810.82###
2006-06-220.8250.8250.810.82###
2006-06-2100000
2006-06-20######0.82######
2006-06-190.8250.8250.820.82###
2006-06-160.820.820.820.82###
2006-06-15###0.83###0.83###
2006-06-140.820.82###0.8293885
2006-06-130.830.830.830.83###
2006-06-090.8250.830.8250.83###
2006-06-080.830.830.8250.82546643
2006-06-070.830.8450.830.8386083
2006-06-060.840.840.830.84###
2006-06-050.840.840.830.83###
2006-06-020.870.870.830.83125956
2006-06-010.850.870.850.855###
2006-05-31###0.845###0.845###
2006-05-300.840.84###0.8492620
2006-05-290.860.870.850.85###
2006-05-260.850.850.850.8543140
2006-05-250.860.860.850.8574577
2006-05-240.850.8550.850.85516849
2006-05-230.840.840.840.84###
2006-05-220.840.840.840.84###
2006-05-190.850.850.840.84###
2006-05-180.8550.8550.840.84###
2006-05-170.8550.8550.8550.85514384
2006-05-160.850.850.850.85###
2006-05-150.8550.8550.850.8570351
2006-05-120.860.870.860.87###
2006-05-110.860.860.8550.855###
2006-05-100.860.860.860.86###
2006-05-09######0.8550.86###
2006-05-080.850.860.850.85560775
2006-05-0500000
2006-05-040.8450.845#########
2006-05-03###0.85###0.8564325
2006-05-020.840.84######44750
2006-05-01###0.84###0.84###
2006-04-28###0.855###0.855###
2006-04-270.840.84######111975
2006-04-260.840.850.840.8499588
2006-04-240.830.850.830.84###
2006-04-21######0.830.83###
2006-04-20###0.86######108078
2006-04-19############38750
2006-04-1800000
2006-04-13###############
2006-04-110.850.855###0.855###
2006-04-10###0.85###0.8526255
2006-04-070.830.830.830.83###
2006-04-060.840.84#########
2006-04-050.830.850.830.83###
2006-04-040.840.840.830.83###
2006-04-030.8250.860.8250.86131489
2006-03-310.8250.830.8250.82595982
2006-03-300.830.830.8250.825###
2006-03-290.830.830.8250.825###
2006-03-280.83###0.83######
2006-03-270.830.830.8250.825###
2006-03-240.830.830.830.83###
2006-03-230.830.830.830.83###
2006-03-220.840.840.840.84###
2006-03-210.830.840.8250.8480373
2006-03-20######0.8250.825###
2006-03-170.840.840.830.8461450
2006-03-160.850.8550.830.83###
2006-03-150.850.8550.850.85###
2006-03-140.830.830.830.8361180
2006-03-13######0.830.83###
2006-03-10###0.855###0.855###
2006-03-09###############
2006-03-08###############
2006-03-070.8550.8550.8550.85511673
2006-03-060.830.830.830.83###
2006-03-030.830.830.830.83###
2006-03-020.840.840.830.83###
2006-03-010.830.830.830.83###
2006-02-280.850.850.840.84###
2006-02-270.8450.850.8450.85###
2006-02-24###0.8450.830.845###
2006-02-23###0.845###0.845###
2006-02-220.8250.8250.8250.825###
2006-02-210.8250.8450.8250.845###
2006-02-200.840.84######1009524
2006-02-1700000
2006-02-160.8250.8250.8250.825###
2006-02-150.8250.850.820.82###
2006-02-140.830.83###0.81213350
2006-02-130.8250.830.8250.82554850
2006-02-100.840.840.830.83###
2006-02-090.8250.8250.8250.825###
2006-02-080.8250.8250.8250.825###
2006-02-070.820.830.820.82###
2006-02-060.8250.830.820.82###
2006-02-030.830.850.820.8567570
2006-02-020.83###0.830.83###
2006-02-010.8450.8450.830.84566078
2006-01-310.850.8750.8450.875###
2006-01-3000000
2006-01-270.850.890.850.89###
2006-01-25###0.845###0.845###
2006-01-240.850.850.850.85###


     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 2018-02-17 19:30:09 thru 2018-02-17 19:30:10 GMT for 1 secs.
Page length category 2 - Current - 0, 00000