Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-23 06:23:31 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

(MPY) MFS LIVING AND LEISURE GROUP Daily Prices...

     Prev Section TOC    Company Info for MPY    Basic Next Section


Company Details for (MPY) MFS LIVING AND LEISURE GROUP

Listing CodeMPY
Listing NameMFS LIVING AND LEISURE GROUP
GICS SectorReal Estate
ISIN NameMFS LIVING & LEISURE
ISIN SecurityORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN CodeAU000000MPY6


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for MPY .. Monday 21st January 2008

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

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


End of day Prices (Basic format),

last 480 Days for (MPY) MFS LIVING AND LEISURE GROUP
DateOpenHighLowCloseVolume
2008-04-02############0
2008-04-01############0
2008-03-31############0
2008-03-28############0
2008-03-27############0
2008-03-26############0
2008-03-25############0
2008-03-20############0
2008-03-19############0
2008-03-18############0
2008-03-17############0
2008-03-14############0
2008-03-13############0
2008-03-12############0
2008-03-11############0
2008-03-10############0
2008-03-07############0
2008-03-06############0
2008-03-05############0
2008-03-04############0
2008-03-03############0
2008-02-28############0
2008-02-27############0
2008-02-26############0
2008-02-25############0
2008-02-1400000
2008-02-1300000
2008-02-1200000
2008-02-1100000
2008-02-0800000
2008-02-0700000
2008-02-0600000
2008-02-0500000
2008-02-0400000
2008-02-0100000
2008-01-3100000
2008-01-3000000
2008-01-2900000
2008-01-2500000
2008-01-2400000
2008-01-2300000
2008-01-2200000
2008-01-21###############
2008-01-18######0.40.4478144
2008-01-17############74750
2008-01-16###0.7###0.7316885
2008-01-150.70.70.70.7###
2008-01-14###0.7###0.778053
2008-01-11###0.70.6550.7217747
2008-01-100.70.7#########
2008-01-09###0.71###0.7###
2008-01-080.6550.7######188489
2008-01-070.70.70.645######
2008-01-04######0.675###201580
2008-01-030.70.70.685######
2008-01-020.7############
2007-12-31###0.7######29389
2007-12-28###############
2007-12-270.70.7###0.7###
2007-12-240.70.7###0.7148142
2007-12-210.7#########667251
2007-12-200.710.71######381155
2007-12-190.750.7550.7###517584
2007-12-180.7450.7550.70.73###
2007-12-170.7750.7750.730.74223576
2007-12-14######0.7750.785439580
2007-12-13###0.82###0.82###
2007-12-120.850.850.810.81###
2007-12-110.850.870.830.83###
2007-12-100.850.85###0.84###
2007-12-070.850.8550.8450.84519883
2007-12-060.860.880.850.85597654
2007-12-050.860.890.860.8926680
2007-12-040.8550.890.850.89139381
2007-12-03######0.850.855###
2007-11-300.875#########123952
2007-11-29###0.880.86###353823
2007-11-280.880.880.8550.86124322
2007-11-270.890.890.860.87###
2007-11-26######0.8750.88###
2007-11-23###############
2007-11-22###0.955###0.955###
2007-11-21############20848
2007-11-200.955#########67580
2007-11-19###0.955###0.955###
2007-11-16###0.955#########
2007-11-15###0.975###0.95588279
2007-11-140.9450.9450.9450.945###
2007-11-13###############
2007-11-12###############
2007-11-09###0.975###0.975###
2007-11-080.9450.945######131583
2007-11-07############43753
2007-11-060.9550.955###0.955###
2007-11-05###############
2007-11-02###############
2007-11-01#########0.975###
2007-10-31###0.975###0.975###
2007-10-300.9750.975###0.975###
2007-10-29######0.9550.955###
2007-10-26###############
2007-10-25###0.985######88281
2007-10-24###0.985#########
2007-10-23###############
2007-10-22###############
2007-10-1911###1222041
2007-10-1811###1128173
2007-10-171######1###
2007-10-160.9851###1###
2007-10-15###0.985###0.985233676
2007-10-12#########0.975###
2007-10-11###############
2007-10-10###1#########
2007-10-090.875###0.875######
2007-10-080.860.860.8550.86115275
2007-10-050.860.860.840.84###
2007-10-040.8550.890.8550.855224979
2007-10-030.850.8550.850.85###
2007-10-020.850.8550.850.85###
2007-10-010.8550.860.8550.855###
2007-09-280.8550.860.8550.86###
2007-09-270.860.860.8550.85518327
2007-09-260.85###0.850.86###
2007-09-25###0.85###0.85###
2007-09-240.870.880.840.84109722
2007-09-210.870.8750.870.8795024
2007-09-200.860.870.860.87###
2007-09-190.8550.860.850.85193687
2007-09-180.870.880.8550.87148256
2007-09-170.8850.8850.870.87114525
2007-09-140.880.8850.880.88###
2007-09-130.8750.8750.870.875###
2007-09-120.8850.8850.870.875###
2007-09-110.890.890.880.8841653
2007-09-10###############
2007-09-07###############
2007-09-06######0.89######
2007-09-05############24720
2007-09-04######0.89######
2007-09-03###0.925######121349
2007-08-31######0.89###212625
2007-08-300.88###0.880.88###
2007-08-29######0.870.87###
2007-08-280.8750.880.8750.8826075
2007-08-27###############
2007-08-240.870.8750.860.875###
2007-08-230.8450.8550.8450.85###
2007-08-22###0.84###0.84###
2007-08-210.810.8450.8###70672
2007-08-200.850.890.80.8121854
2007-08-170.760.850.760.85###
2007-08-160.80.80.7250.755###
2007-08-150.850.850.830.83###
2007-08-140.870.870.850.86###
2007-08-130.870.875######26758
2007-08-10############103984
2007-08-090.89###0.89###52020
2007-08-08###############
2007-08-07######0.89######
2007-08-060.885###0.875######
2007-08-030.8850.8850.8850.88524086
2007-08-020.88###0.880.885###
2007-08-01######0.885######
2007-07-31###############
2007-07-30#########0.925###
2007-07-27###############
2007-07-26############254720
2007-07-250.925#########325223
2007-07-24############292887
2007-07-230.955############
2007-07-20###############
2007-07-19############221250
2007-07-18############161785
2007-07-170.925###0.925######
2007-07-16###############
2007-07-13############127748
2007-07-12#########0.925###
2007-07-11###############
2007-07-10######0.9250.92551057
2007-07-09###############
2007-07-06############180256
2007-07-05############144089
2007-07-04######0.9550.955186250
2007-07-03############277750
2007-07-02###############
2007-06-29###############
2007-06-28############1151847
2007-06-270.9550.955#########
2007-06-26#########0.955###
2007-06-25######0.955######
2007-06-22######0.9750.985###
2007-06-2100000
2007-06-20######0.985######
2007-06-19######0.985######
2007-06-18110.985######
2007-06-1511###1###
2007-06-1411###1154689
2007-06-1311###1177042
2007-06-12###1###1###
2007-06-081###0.9851161972
2007-06-071111###
2007-06-06###1######76749
2007-06-05#########1188050
2007-06-041111###
2007-06-0111######112256
2007-05-31#########1###
2007-05-301#########141449
2007-05-29#########1###
2007-05-28###############
2007-05-25############188683
2007-05-24############69640
2007-05-23######1###145773
2007-05-22######11###
2007-05-21######1######
2007-05-18###############
2007-05-17######1###102180
2007-05-16###############
2007-05-15###1.0551.045###96642
2007-05-14###############
2007-05-11###############
2007-05-10###############
2007-05-09###############
2007-05-08############46349
2007-05-07###############
2007-05-04############368781
2007-05-03############419677
2007-05-021#########520744
2007-05-01############379457
2007-04-30###############
2007-04-27###0.975#########
2007-04-2611#########
2007-04-24#########143545
2007-04-23###############
2007-04-20###############
2007-04-19############151383
2007-04-181.055############
2007-04-171.045#########571822
2007-04-16######1.025###222871
2007-04-131.045###1.0251.045485081
2007-04-12###############
2007-04-11###1###1###
2007-04-100.985#########327726
2007-04-050.9850.985###0.98593881
2007-04-04###0.985#########
2007-04-03#########0.975182053
2007-04-02###############
2007-03-30###############
2007-03-29###############
2007-03-28###############
2007-03-27######0.955######
2007-03-26############146526
2007-03-23###############
2007-03-220.9450.945#########
2007-03-21############74540
2007-03-20############270242
2007-03-19############152280
2007-03-16############196520
2007-03-15###############
2007-03-14###############
2007-03-13############506022
2007-03-12###############
2007-03-09###1.025###1613480
2007-03-08#########1###
2007-03-07######0.9550.955###
2007-03-06###############
2007-03-050.9850.985#########
2007-03-020.985#########436045
2007-03-01#########0.985###
2007-02-28###############
2007-02-27###############
2007-02-26###############
2007-02-23###############
2007-02-22###############
2007-02-21###############
2007-02-20######0.87######
2007-02-190.87###0.87###76140
2007-02-160.860.880.850.88###
2007-02-150.860.860.850.8593028
2007-02-140.855###0.85###111972
2007-02-130.870.87###0.87###
2007-02-120.8450.880.8450.8895640
2007-02-090.850.850.820.84###
2007-02-080.850.860.840.8597450
2007-02-070.850.850.830.85###
2007-02-060.850.855###0.85192140
2007-02-050.8750.8750.850.85180641
2007-02-020.8750.8750.8750.875###
2007-02-0100000
2007-01-31######0.89######
2007-01-300.88###0.875######
2007-01-290.870.880.870.8762327
2007-01-250.870.8850.870.88139688
2007-01-240.8750.8750.860.8622380
2007-01-230.860.880.850.88###
2007-01-220.860.860.860.86###
2007-01-190.860.860.860.86137742
2007-01-180.880.880.860.8664722
2007-01-170.870.880.870.88144250
2007-01-160.880.880.850.85###
2007-01-150.860.890.860.88###
2007-01-120.880.880.840.88###
2007-01-110.880.880.8750.88###
2007-01-100.870.870.870.87###
2007-01-090.820.880.820.88###
2007-01-080.830.840.830.8449375
2007-01-050.840.840.820.82###
2007-01-040.850.850.830.83###
2007-01-030.8750.875###0.85125946
2007-01-020.880.880.880.88###
2006-12-290.8750.880.860.88###
2006-12-280.880.880.880.88135329
2006-12-2700000
2006-12-220.880.88###0.8877978
2006-12-210.89###0.890.89###
2006-12-20######0.810.87###
2006-12-19###0.925######89450
2006-12-18###############
2006-12-15############51450
2006-12-14###############
2006-12-13############298049
2006-12-12###0.955#########
2006-12-110.9550.955###0.955271385
2006-12-08#########0.955###
2006-12-07######0.9450.955173050
2006-12-06#########0.955486185
2006-12-05#########0.9451036022
2006-12-040.890.9450.89###1371358
2006-12-01######0.88######
2006-11-300.89###0.88######
2006-11-29###############
2006-11-28######0.8750.885###
2006-11-27############86585
2006-11-24###############
2006-11-23###############
2006-11-22###############
2006-11-210.89###0.88###574750
2006-11-200.890.890.880.89###
2006-11-170.880.880.870.88###
2006-11-160.8850.890.870.88###
2006-11-150.890.890.8750.88###
2006-11-140.870.890.870.88###
2006-11-130.80.870.80.87890252
2006-11-100.75###0.74###726481
2006-11-090.750.750.710.75652921
2006-11-080.740.750.720.75100250
2006-11-070.720.750.720.75821849
2006-11-060.730.755###0.72###
2006-11-030.740.74#########
2006-11-020.740.740.740.74###
2006-11-010.740.740.740.74156078
2006-10-310.750.7550.750.75###
2006-10-300.740.740.740.74###
2006-10-270.75###0.740.75###
2006-10-260.750.750.740.7487722
2006-10-250.740.75###0.75###
2006-10-240.740.74###0.74###
2006-10-230.740.75###0.74###
2006-10-200.750.750.7450.745###
2006-10-190.7550.7550.7450.75###
2006-10-180.760.770.750.755218385
2006-10-170.750.760.7450.76139750
2006-10-160.7550.7550.750.755###
2006-10-130.760.760.7550.755120950
2006-10-12######0.760.7644078
2006-10-110.780.78#########
2006-10-100.780.790.770.78###
2006-10-090.780.790.780.78###
2006-10-060.780.78###0.78982824
2006-10-050.780.780.7750.78###
2006-10-04###0.78###0.78###
2006-10-030.750.80.750.791554850
2006-10-020.750.790.740.79133650
2006-09-290.750.750.7450.75420150
2006-09-280.750.750.740.75212850
2006-09-270.750.750.750.75###
2006-09-260.730.73#########
2006-09-250.730.730.7250.73470640
2006-09-220.730.740.730.73###
2006-09-210.7450.7450.7250.731099987
2006-09-200.770.770.7450.745###
2006-09-190.780.780.770.77293241
2006-09-180.790.80.780.78359250
2006-09-150.770.80.770.8###
2006-09-140.760.770.7450.77###
2006-09-130.780.780.760.76###
2006-09-12######0.780.78246251
2006-09-11###############
2006-09-080.8250.825######237682
2006-09-070.820.825###0.82###
2006-09-060.8550.8550.830.83###
2006-09-050.830.860.830.86198341
2006-09-040.80.840.80.83144577
2006-09-010.840.840.80.8618426
2006-08-31###0.810.7550.81###
2006-08-300.770.770.76######
2006-08-290.7750.78###0.77###
2006-08-280.7850.790.780.78920050
2006-08-25###0.80.7850.79997043
2006-08-240.790.80.790.8###
2006-08-230.780.810.780.793249750
2006-08-220.810.810.750.76###
2006-08-210.820.82######654721
2006-08-180.8250.825###0.82###
2006-08-170.830.830.820.82###
2006-08-160.8250.830.820.82###
2006-08-150.830.830.8250.83###
2006-08-140.860.860.8250.825736685
2006-08-11######0.860.86###
2006-08-10######0.85###301255
2006-08-09######0.850.85281281
2006-08-080.850.860.8250.825###
2006-08-070.860.860.830.85###
2006-08-040.870.870.860.86###
2006-08-030.860.860.860.86###
2006-08-020.890.890.860.88###
2006-08-010.890.890.840.88###
2006-07-310.890.890.880.88###
2006-07-280.890.890.890.89###
2006-07-27######0.88######
2006-07-26######0.88###275025
2006-07-25###############
2006-07-24###############
2006-07-21###############
2006-07-200.9750.975######122776
2006-07-19###############
2006-07-18#########1###
2006-07-1711#########
2006-07-141111###
2006-07-1300000
2006-07-1200000
2006-07-1100000
2006-07-1000000
2006-07-0700000
2006-07-0600000
2006-07-0500000
2006-07-0400000
2006-07-031111###
2006-06-3000000
2006-06-271111###
2006-06-2600000
2006-06-2300000
2006-06-2200000
2006-06-211111###
2006-06-2000000
2006-06-1900000
2006-06-1600000
2006-06-15###############
2006-06-1400000
2006-06-13###############
2006-06-0900000
2006-06-0800000
2006-06-07###############
2006-06-0600000
2006-06-0500000
2006-06-0200000
2006-06-0100000
2006-05-3100000
2006-05-3000000
2006-05-2900000
2006-05-2600000
2006-05-2500000
2006-05-2400000
2006-05-2300000
2006-05-2200000
2006-05-19###############
2006-05-18###############
2006-05-17###############
2006-05-1600000
2006-05-15###############
2006-05-1200000
2006-05-11############9450
2006-05-10###############
2006-05-09###############
2006-05-08###############
2006-05-0500000
2006-05-04############33189
2006-05-0300000
2006-05-0200000
2006-05-01###############
2006-04-2800000
2006-04-27###############
2006-04-26###############
2006-04-24############8672
2006-04-21############672
2006-04-2000000
2006-04-1900000
2006-04-18############646
2006-04-1300000
2006-04-11######0.9250.925###
2006-04-1000000
2006-04-07###############
2006-04-0600000
2006-04-05###############
2006-04-0400000
2006-04-0300000
2006-03-3100000
2006-03-3000000
2006-03-290.850.850.850.85###
2006-03-2800000
2006-03-2700000
2006-03-2400000
2006-03-2300000
2006-03-2200000
2006-03-210.820.820.80.81###
2006-03-2000000
2006-03-1700000
2006-03-1600000
2006-03-150.880.880.830.832220
2006-03-14###############
2006-03-13###############
2006-03-1000000
2006-03-0900000
2006-03-0800000
2006-03-0700000
2006-03-06###############
2006-03-03###############
2006-03-02###############
2006-03-010.9250.9250.9250.925###
2006-02-2800000
2006-02-27######0.810.8116880
2006-02-2400000
2006-02-230.780.780.780.78###
2006-02-2200000
2006-02-2100000
2006-02-2000000
2006-02-170.720.720.720.72###
2006-02-16######0.70.734584
2006-02-1500000
2006-02-140.975###0.975######
2006-02-130.8###0.8###2550
2006-02-100.70.70.70.7###
2006-02-0900000
2006-02-08###############
2006-02-0700000
2006-02-0600000
2006-02-0300000
2006-02-02###0.7#########
2006-02-01############5374
2006-01-3100000
2006-01-300.720.720.720.72144
2006-01-27###############
2006-01-25############5456
2006-01-24###############
2006-01-2300000
2006-01-2000000
2006-01-1900000
2006-01-1800000
2006-01-1700000
2006-01-1600000
2006-01-1300000
2006-01-12###############
2006-01-11###############
2006-01-1000000
2006-01-09############381
2006-01-0600000
2006-01-0500000
2006-01-0400000
2006-01-030.7250.7250.7250.725###
2005-12-3000000
2005-12-2900000
2005-12-2800000
2005-12-2700000
2005-12-2300000
2005-12-2200000
2005-12-2100000
2005-12-2000000
2005-12-1900000
2005-12-1600000
2005-12-1500000
2005-12-14############12055
2005-12-130.70.70.70.7###
2005-12-1200000
2005-12-090.710.720.710.72###
2005-12-0800000
2005-12-0700000
2005-12-0600000
2005-12-0500000
2005-12-0200000
2005-12-010.70.70.70.7###
2005-11-3000000
2005-11-2900000
2005-11-2800000
2005-11-2500000
2005-11-2400000
2005-11-2300000
2005-11-2200000
2005-11-21###############
2005-11-1800000
2005-11-17###############
2005-11-1600000
2005-11-1500000
2005-11-14###############
2005-11-1100000
2005-11-1000000
2005-11-09###############
2005-11-0800000
2005-11-0700000
2005-11-04###############
2005-11-0300000
2005-11-0200000


     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 2018-07-23 06:23:31 thru 2018-07-23 06:23:31 GMT for 0 secs.
Page length category 2 - Current - 0, 00000