Stock Trading: www.OzSuper.com Logo New 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 Thu 26-May-07 06:51:47 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

(MRC) MINERAL COMMODITIES LTD Daily Prices Page 22...

     Prev Section TOC    Company Info for MRC    Limits Next Section


Company Details for (MRC) MINERAL COMMODITIES LTD

Listing Code MRC
Listing Name MINERAL COMMODITIES LTD
GICS Sector Materials
ISIN Name MINERAL COMMODITIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MRC8


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for MRC .. Friday 26th July 2024

MRC 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 ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MRC    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 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

225 Days for (MRC) MINERAL COMMODITIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 87.2 87.2 0.0
2007-May-18 Fri ### ### ### ### 90.2 90.2 0.0
2007-May-17 Thu ### ### ### ### 10.4 10.4 0.0
2007-May-16 Wed ### ### ### ### 50,122 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### ### ### ### 68.2 68.2 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu ### ### ### ### 72,827 0 ### ### 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0.155 0.155 0.155 0.155 ### ### ###
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 40,173 0 ### ### 0.0
2007-May-02 Wed 0.155 0.155 0.145 0.145 ### ### ###
2007-May-01 Tue ### ### 0.145 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### 0.175 0.175 15.5 15.5 0.0
2007-Apr-23 Mon ### 0.185 ### ### ### ### 0.0
2007-Apr-20 Fri 0.175 ### ### ### 171,087 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 31,945 0 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 338,055 0 64.9 64.9 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0.145 0.145 0.145 0.145 64.9 64.9 ###
2007-Apr-13 Fri ### ### ### ### 110,086 0 95.4 95.4 0.0
2007-Apr-12 Thu ### 0.155 ### 0.155 248,250 ### ### ### ###
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 258,774 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed 0.145 0.145 ### ### ### ### 0.0
2007-Mar-27 Tue 0.145 0.145 ### ### ### ### 0.0
2007-Mar-26 Mon 0.145 0.145 ### ### ### ### 0.0
2007-Mar-23 Fri 0.145 0.155 0.145 0.155 369,274 ### 95.9 95.9 ###
2007-Mar-22 Thu ### ### 0.145 0.145 16,021 ### ### ### ###
2007-Mar-21 Wed 0.145 ### 0.145 ### 414,859 30,077 90.4 90.4 0.0
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon ### ### 0.145 0.145 19,120 1,386 ### ### ###
2007-Mar-16 Fri 0.155 0.155 ### ### 11.7 11.7 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed ### ### 0.155 0.155 ### ### ###
2007-Mar-13 Tue ### ### ### ### 37,320 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### 0.155 0.155 9.1 9.1 ###
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu 0.185 0.185 0.185 0.185 ### ### ###
2007-Feb-28 Wed 0.175 ### 0.155 ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 6.2 6.2 0.0
2007-Feb-26 Mon ### ### ### ### 154,140 0 ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 65.8 65.8 0.0
2007-Feb-22 Thu ### ### ### ### 98.2 98.2 0.0
2007-Feb-21 Wed ### ### ### ### 14.6 14.6 0.0
2007-Feb-20 Tue ### ### ### ### 130,140 0 ### ### 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri ### ### ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 3.0 3.0 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 0.145 0.145 0.145 0.145 ### ### ###
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri ### ### 0.145 0.145 94,454 6,847 0.5 0.5 ###
2007-Feb-08 Thu ### ### ### ### 88.0 88.0 0.0
2007-Feb-07 Wed ### ### ### 0.155 ### ### ###
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon 0.155 0.155 0.155 0.155 72.1 72.1 ###
2007-Feb-02 Fri ### 0.155 ### 0.155 320,786 ### ### ### ###
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 136,384 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed 0.125 ### 0.125 0.125 214,529 ### ### ### 0.0
2007-Jan-16 Tue ### ### 0.125 0.125 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 26,471 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 8,529 0 ### ### 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed ### ### ### ### 92.6 92.6 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### 0.145 ### ### 71.0 71.0 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### 0.125 0.125 4.5 4.5 0.0
2006-Dec-28 Thu ### ### ### ### 5.8 5.8 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri 0.125 0.125 0.125 0.125 32,846 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 2.2 2.2 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 70.7 70.7 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### 8.5 8.5 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### 0.145 ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 0.145 0.145 ### ### 9.4 9.4 0.0
2006-Dec-07 Thu ### ### 0.145 0.145 10.6 10.6 ###
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue 0.145 0.145 0.145 0.145 ### ### ###
2006-Dec-04 Mon ### ### ### ### 3.3 3.3 0.0
2006-Dec-01 Fri ### ### ### ### 82,089 0 72.1 72.1 0.0
2006-Nov-30 Thu 0.145 0.145 ### ### 9.5 9.5 0.0
2006-Nov-29 Wed 0.145 0.145 ### ### 8.9 8.9 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0.145 ### 0.145 ### 97.6 97.6 0.0
2006-Nov-24 Fri ### ### ### ### 2.8 2.8 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### 0.145 ### ### ### 0.0
2006-Nov-21 Tue ### ### 0.155 0.155 ### ### ###
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 10.5 10.5 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 0.175 0.175 0.175 0.175 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### 0.175 ### 0.175 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 0.155 0.155 12.3 12.3 ###
2006-Nov-07 Tue 0.155 ### 0.155 ### 90.4 90.4 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 3.1 3.1 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 0.155 0.155 ### ### ### ### 0.0
2006-Oct-31 Tue ### ### 0.155 0.155 ### ### ###
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 4.1 4.1 0.0
2006-Oct-26 Thu ### ### ### ### 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### 0.22 ### 0.22 99.9 99.9 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue 0.155 0.155 0.155 0.155 ### ### ###
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu ### ### ### ### 3.3 3.3 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### 0.145 0.145 ### ### ###
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### 71,240 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### 0.185 ### ### ###
2006-Sep-06 Wed ### ### ### ### 95.9 95.9 0.0
2006-Sep-05 Tue 0.175 ### 0.175 ### 88.6 88.6 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 0.175 0.175 ### ### 22,746 ### 3.3 3.3 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon 0.155 ### ### ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0.155 0.155 ### ### 8.6 8.6 0.0
2006-Aug-17 Thu ### 0.175 ### ### 95.7 95.7 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 0.185 0.185 0.185 0.185 77.8 77.8 ###
2006-Aug-14 Mon 0.185 ### 0.185 ### 84,384 ### ### ### 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### ### ### 34,142 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2006-Aug-04 Fri 0.2 0.2 0.2 0.2 73.9 73.9 0.0
2006-Aug-03 Thu 0.2 0.2 0.2 0.2 68.1 68.1 0.0
2006-Aug-02 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2006-Aug-01 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2006-Jul-31 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2006-Jul-28 Fri 0.2 0.21 0.2 0.21 ### ### ###
2006-Jul-27 Thu 0.2 0.2 0.2 0.2 ### ### 0.0
2006-Jul-26 Wed 0.2 0.2 0.2 0.2 178,053 ### ### ### 0.0
2006-Jul-25 Tue 0.2 0.2 ### 0.2 70.2 70.2 0.0
2006-Jul-24 Mon 0.2 0.2 ### ### 6.6 6.6 0.0
2006-Jul-21 Fri 0.2 0.2 0.2 0.2 72.6 72.6 0.0
2006-Jul-20 Thu 0.2 0.2 ### 0.2 91,454 9,145 70.5 70.5 0.0
2006-Jul-19 Wed 0.2 0.24 0.2 0.24 129,983 ### 99.9 99.9 0.0
2006-Jul-18 Tue ### ### 0.2 0.2 16.9 16.9 0.0
2006-Jul-17 Mon 0.2 ### 0.2 ### ### ### 0.0
2006-Jul-14 Fri 0.2 0.2 0.2 0.2 78.2 78.2 0.0
2006-Jul-13 Thu 0.2 0.2 0.2 0.2 ### ### 0.0
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue 0.2 0.2 0.2 0.2 72.4 72.4 0.0
2006-Jul-10 Mon 0.2 0.21 0.2 0.2 ### ### 0.0
2006-Jul-07 Fri ### ### 0.2 0.2 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 4.5 4.5 0.0
2006-Jul-05 Wed 0.21 0.21 0.2 0.21 65.2 65.2 ###
2006-Jul-04 Tue 0.2 0.2 0.2 0.2 67.8 67.8 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 24 25 26 27 28 29 30 31 32 33 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 2026-05-07 18:51:47 thru 2026-05-07 18:51:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000