Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-May-14 11:38:37 AM 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 23...

     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 .. Wednesday 13th May 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
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
2006-Jul-03 Mon 0.2 0.2 ### ### 0.5 0.5 0.0
2006-Jun-30 Fri 0.185 0.23 0.185 0.2 92.9 92.9 0.0
2006-Jun-27 Tue ### 0.21 0.2 0.2 18.2 18.2 0.0
2006-Jun-26 Mon 0.22 0.22 0.2 0.2 ### ### 0.0
2006-Jun-23 Fri 0.23 0.23 0.23 0.23 72.7 72.7 ###
2006-Jun-22 Thu 0.245 0.245 0.2 0.22 243,125 ### ### ### 0.0
2006-Jun-21 Wed 0.25 0.25 0.245 0.245 ### ### 0.0
2006-Jun-20 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 0.275 0.275 0.275 0.275 ### ### ###
2006-Jun-15 Thu 0.26 0.275 0.26 0.275 ### ### ###
2006-Jun-14 Wed 0.245 0.26 0.24 0.26 92.5 92.5 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 0.25 0.25 0.24 0.24 18.9 18.9 0.0
2006-Jun-07 Wed 0.25 0.25 0.24 0.245 19.0 19.0 0.0
2006-Jun-06 Tue 0.28 0.28 0.275 0.275 22.6 22.6 ###
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### 1.1 1.1 0.0
2006-Jun-01 Thu 0.285 ### 0.285 ### 155,454 22,152 ### ### 0.0
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue 0.28 0.285 0.28 0.285 ### ### ###
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 0.28 0.28 0.28 0.28 ### ### ###
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### 0.29 0.29 ### ### ###
2006-May-23 Tue ### ### ### ### 225 0 73.1 73.1 0.0
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri 0.29 0.29 0.29 0.29 1,521 441 ### ### ###
2006-May-18 Thu ### ### 0.29 0.29 26,375 3,824 16.8 16.8 ###
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 65,725 0 ### ### 0.0
2006-May-15 Mon ### 0.325 ### ### 87,821 14,270 ### ### 0.0
2006-May-12 Fri ### ### ### ### 353,156 0 71.2 71.2 0.0
2006-May-11 Thu ### ### ### ### 157,225 0 20.9 20.9 0.0
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue 0.285 ### 0.285 ### 248,045 35,346 ### ### 0.0
2006-May-08 Mon ### ### 0.27 0.285 ### ### ###
2006-May-05 Fri 0.29 ### 0.29 0.29 ### ### ###
2006-May-04 Thu ### ### 0.285 0.285 448,250 63,875 ### ### ###
2006-May-03 Wed 0.29 0.29 0.29 0.29 68.5 68.5 ###
2006-May-02 Tue 0.29 0.29 0.29 0.29 ### ### ###
2006-May-01 Mon 0.27 0.29 0.27 0.28 437,329 122,452 ### ### ###
2006-Apr-28 Fri 0.27 0.27 ### ### 23.8 23.8 0.0
2006-Apr-27 Thu 0.27 0.27 0.26 0.26 10.7 10.7 0.0
2006-Apr-26 Wed 0.26 0.28 0.255 0.28 152,356 40,755 96.2 96.2 ###
2006-Apr-24 Mon 0.24 ### 0.24 ### ### ### 0.0
2006-Apr-21 Fri 0.25 0.25 0.245 0.245 ### ### 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed 0.245 0.27 0.245 0.25 75,355 ### ### ### 0.0
2006-Apr-18 Tue 0.245 0.275 0.245 0.275 ### ### ###
2006-Apr-13 Thu 0.255 0.255 0.255 0.255 71.4 71.4 0.0
2006-Apr-11 Tue 0.26 0.26 0.26 0.26 48,475 ### ### ### 0.0
2006-Apr-10 Mon 0.26 0.26 0.255 0.255 ### ### 0.0
2006-Apr-07 Fri 0.275 0.275 ### ### 21,250 2,921 ### ### 0.0
2006-Apr-06 Thu 0.27 0.27 0.27 0.27 63.4 63.4 ###
2006-Apr-05 Wed 0.28 0.28 ### 0.27 ### ### ###
2006-Apr-04 Tue 0.27 0.27 0.24 ### ### ### 0.0
2006-Apr-03 Mon 0.275 0.275 0.275 0.275 63.4 63.4 ###
2006-Mar-31 Fri 0.285 0.29 0.285 0.285 60.5 60.5 ###
2006-Mar-30 Thu 0.28 0.28 0.275 0.275 36,244 10,057 ### ### ###
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 0.29 0.29 0.27 0.29 ### ### ###
2006-Mar-23 Thu 0.29 0.29 0.29 0.29 65.8 65.8 ###
2006-Mar-22 Wed ### ### 0.29 0.29 ### ### ###
2006-Mar-21 Tue 0.29 ### 0.285 ### 159,481 22,726 ### ### 0.0
2006-Mar-20 Mon 0.29 0.29 0.29 0.29 12,320 3,572 67.1 67.1 ###
2006-Mar-17 Fri 0.29 0.29 0.28 0.28 ### ### ###
2006-Mar-16 Thu 0.29 0.29 0.29 0.29 44,580 12,928 ### ### ###
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 0.27 0.29 0.27 0.29 96.4 96.4 ###
2006-Mar-13 Mon 0.28 0.28 0.275 0.275 24,670 6,845 16.5 16.5 ###
2006-Mar-10 Fri 0.29 0.29 0.285 0.285 16.6 16.6 ###
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 124,073 0 ### ### 0.0
2006-Mar-03 Fri 0.285 ### 0.28 ### 230,659 ### ### ### 0.0
2006-Mar-02 Thu ### ### 0.28 0.285 ### ### ###
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue 0.27 0.27 0.27 0.27 12,220 ### ### ### ###
2006-Feb-27 Mon 0.27 0.27 0.26 0.27 65.1 65.1 ###
2006-Feb-24 Fri 0.27 0.27 0.27 0.27 64.7 64.7 ###
2006-Feb-23 Thu 0.25 0.25 0.25 0.25 6,050 ### ### ### 0.0
2006-Feb-22 Wed ### 0.27 ### 0.27 99.2 99.2 ###
2006-Feb-21 Tue 0.23 0.23 0.23 0.23 63.7 63.7 ###
2006-Feb-20 Mon 0.225 0.23 0.225 0.23 ### ### ###
2006-Feb-17 Fri 0.23 0.24 0.23 0.24 93.8 93.8 0.0
2006-Feb-16 Thu 0.245 0.245 0.21 0.21 0.4 0.4 ###
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 0.245 0.245 0.24 0.245 ### ### 0.0
2006-Feb-13 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2006-Feb-10 Fri 0.225 0.24 0.225 0.24 96.2 96.2 0.0
2006-Feb-09 Thu 0.23 0.23 0.225 0.225 ### ### ###
2006-Feb-08 Wed 0.245 0.245 0.24 0.24 24.4 24.4 0.0
2006-Feb-07 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2006-Feb-06 Mon 0.25 0.25 0.24 0.25 63.5 63.5 0.0
2006-Feb-03 Fri 0.25 0.25 0.25 0.25 72.1 72.1 0.0
2006-Feb-02 Thu 0.26 0.26 0.26 0.26 ### ### 0.0
2006-Feb-01 Wed 0.245 0.275 0.24 0.26 407,987 105,056 94.9 94.9 0.0
2006-Jan-31 Tue 0.245 0.245 0.245 0.245 ### ### 0.0
2006-Jan-30 Mon 0.25 0.25 0.25 0.25 71.4 71.4 0.0
2006-Jan-27 Fri 0.225 0.245 0.225 0.245 ### ### 0.0
2006-Jan-25 Wed 0.22 0.225 0.22 0.225 25,280 5,624 ### ### ###
2006-Jan-24 Tue 0.21 0.225 0.21 0.21 24,220 ### 68.8 68.8 ###
2006-Jan-23 Mon ### ### 0.21 0.21 ### ### ###
2006-Jan-20 Fri 0.225 0.225 ### ### ### ### 0.0
2006-Jan-19 Thu 0.21 0.21 0.21 0.21 ### ### ###
2006-Jan-18 Wed 0.23 0.23 0.2 ### 5.7 5.7 0.0
2006-Jan-17 Tue 0.23 ### 0.23 ### 66,279 7,622 ### ### 0.0
2006-Jan-16 Mon 0.23 ### 0.23 ### ### ### 0.0
2006-Jan-13 Fri 0.24 0.24 ### ### ### ### 0.0
2006-Jan-12 Thu 0.24 0.24 0.24 0.24 72.4 72.4 0.0
2006-Jan-11 Wed 0.24 0.24 0.23 0.24 136,946 32,182 ### ### 0.0
2006-Jan-10 Tue 0.25 0.25 0.24 0.24 8.2 8.2 0.0
2006-Jan-09 Mon 0.23 0.25 0.23 0.245 135,058 ### 94.7 94.7 0.0
2006-Jan-06 Fri 0.23 0.23 0.22 0.22 ### ### 0.0
2006-Jan-05 Thu 0.225 0.23 0.225 0.23 ### ### ###
2006-Jan-04 Wed 0.225 0.225 0.225 0.225 ### ### ###
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0.22 0.22 0.22 0.22 6,750 1,485 ### ### 0.0
2005-Dec-27 Tue 0.23 0.23 0.23 0.23 68.0 68.0 ###
2005-Dec-23 Fri 0.23 0.23 0.23 0.23 68.0 68.0 ###
2005-Dec-22 Thu 0.23 0.23 0.23 0.23 66.3 66.3 ###
2005-Dec-21 Wed 0.23 0.23 0.23 0.23 68.0 68.0 ###
2005-Dec-20 Tue 0.22 0.23 0.22 0.23 95.9 95.9 ###
2005-Dec-19 Mon 0.22 0.22 0.22 0.22 ### ### 0.0
2005-Dec-16 Fri 0.22 0.23 ### ### 79,250 ### 14.3 14.3 0.0
2005-Dec-15 Thu 0.23 0.23 0.22 0.22 ### ### 0.0
2005-Dec-14 Wed 0.23 0.23 0.23 0.23 67.8 67.8 ###
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon 0.24 0.245 0.24 0.24 70.6 70.6 0.0
2005-Dec-09 Fri 0.23 0.23 0.22 0.23 ### ### ###
2005-Dec-08 Thu 0.24 0.245 ### 0.225 266,942 ### ### ### ###
2005-Dec-07 Wed 0.24 0.24 0.24 0.24 68.0 68.0 0.0
2005-Dec-06 Tue 0.22 ### 0.22 0.22 163,942 ### ### ### 0.0
2005-Dec-05 Mon 0.2 0.21 0.2 0.21 147,783 ### 95.6 95.6 ###
2005-Dec-02 Fri 0.2 0.2 0.2 0.2 71.5 71.5 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 0.2 ### 0.2 0.2 ### ### 0.0
2005-Nov-29 Tue 0.2 0.2 0.2 0.2 27,122 5,424 ### ### 0.0
2005-Nov-28 Mon 0.2 ### 0.2 0.2 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### 0.2 ### 0.2 10,425 1,042 ### ### 0.0
2005-Nov-22 Tue 0 0 0 0 0 0.0
2005-Nov-21 Mon 0.2 0.2 ### ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 0.185 0.185 0.185 0.185 ### ### ###
2005-Nov-16 Wed 0.2 0.2 0.185 0.185 167,178 32,181 ### ### ###
2005-Nov-15 Tue 0.2 0.2 0.2 0.2 66,045 ### ### ### 0.0
2005-Nov-14 Mon 0.2 0.21 0.2 0.21 ### ### ###
2005-Nov-11 Fri ### 0.2 ### ### 214,288 21,428 ### ### 0.0
2005-Nov-10 Thu ### ### 0.145 ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 73.4 73.4 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon ### ### 0.145 0.145 ### ### ###
2005-Nov-04 Fri 0.155 ### 0.155 ### 202,288 15,677 90.4 90.4 0.0
2005-Nov-03 Thu 0.155 ### 0.155 0.155 ### ### ###
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0.155 ### 0.145 0.145 92,488 ### 3.4 3.4 ###
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### 0.145 ### ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 16,088 0 98.1 98.1 0.0
2005-Oct-25 Tue 0.145 ### 0.145 ### 91.3 91.3 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 3.8 3.8 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri ### ### ### ### 38,580 0 73.6 73.6 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 0.125 0.125 0.125 0.125 65.0 65.0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed 0 0 0 0 0 0.0
2005-Sep-27 Tue ### ### ### ### 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu ### 0.155 ### 0.155 ### ### ###
2005-Sep-21 Wed 0.145 0.145 0.145 0.145 ### ### ###
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Sep-09 Fri ### ### ### ### 0 0.0
2005-Sep-08 Thu ### ### ### ### 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 0 0.0
2005-Sep-05 Mon ### ### ### ### 0 0.0
2005-Sep-02 Fri ### ### ### ### 98.7 98.7 0.0
2005-Sep-01 Thu ### ### ### ### 0 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 0 0.0
2005-Aug-29 Mon ### ### ### ### 9.4 9.4 0.0
2005-Aug-26 Fri ### ### ### ### 0 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 2026-05-14 11:38:37 thru 2026-05-14 11:38:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000