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 Sat 26-May-16 07:01:58 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 25...

     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),

228 Days for (MRC) MINERAL COMMODITIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jun-24 Thu 0.25 0.26 0.24 0.26 ### ### 0.0
2004-Jun-23 Wed 0.24 0.25 0.24 0.24 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon 0.23 0.23 0.23 0.23 ### ### ###
2004-Jun-18 Fri 0.25 0.25 0.23 0.23 1.7 1.7 ###
2004-Jun-17 Thu 0.255 0.255 0.25 0.25 ### ### 0.0
2004-Jun-16 Wed 0.27 0.27 0.255 0.255 108,783 28,555 4.4 4.4 0.0
2004-Jun-15 Tue 0.27 0.27 ### 0.27 107,550 ### ### ### ###
2004-Jun-14 Mon 0.275 0.275 0.27 0.27 54,670 ### ### ### ###
2004-Jun-11 Fri 0.275 0.275 0.27 0.27 54,670 ### ### ### ###
2004-Jun-10 Thu 0.27 0.28 0.27 0.275 76,458 21,025 86.0 86.0 ###
2004-Jun-09 Wed 0.27 0.27 ### ### 18.7 18.7 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 0 0.0
2004-Jun-04 Fri 0.26 ### 0.26 ### ### ### 0.0
2004-Jun-03 Thu 0.255 0.26 0.255 0.26 59,542 ### 87.0 87.0 0.0
2004-Jun-02 Wed 0.25 0.25 0.25 0.25 69.5 69.5 0.0
2004-Jun-01 Tue 0.25 0.25 0.25 0.25 50,550 ### ### ### 0.0
2004-May-31 Mon 0.255 0.255 0.25 0.25 39,756 ### 18.6 18.6 0.0
2004-May-28 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2004-May-27 Thu 0.26 0.26 0.26 0.26 64.3 64.3 0.0
2004-May-26 Wed 0.25 ### 0.25 ### ### ### 0.0
2004-May-25 Tue 0.27 0.27 0.27 0.27 0 ###
2004-May-24 Mon 0.27 0.27 0.27 0.27 76.7 76.7 ###
2004-May-21 Fri ### ### ### ### 12,627 0 66.5 66.5 0.0
2004-May-20 Thu 0.25 0.25 0.24 0.25 72.9 72.9 0.0
2004-May-19 Wed 0.24 0.25 0.24 0.25 ### ### 0.0
2004-May-18 Tue 0.24 0.26 0.24 0.25 95.2 95.2 0.0
2004-May-17 Mon 0.255 0.255 0.255 0.255 ### ### 0.0
2004-May-14 Fri ### ### 0.26 0.26 ### ### 0.0
2004-May-13 Thu 0.26 ### 0.26 ### 21,650 ### 86.8 86.8 0.0
2004-May-12 Wed 0.27 0.27 0.27 0.27 ### ### ###
2004-May-11 Tue 0.27 0.275 0.27 0.275 88.1 88.1 ###
2004-May-10 Mon 0.28 0.28 0.275 0.275 ### ### ###
2004-May-07 Fri 0.285 0.285 0.28 0.28 56,886 16,070 ### ### ###
2004-May-06 Thu 0.27 0.285 0.27 0.285 ### ### ###
2004-May-05 Wed 0.285 0.285 ### ### 376,475 53,647 ### ### 0.0
2004-May-04 Tue 0.29 0.29 0.28 0.28 ### ### ###
2004-May-03 Mon 0.28 0.28 0.28 0.28 78.6 78.6 ###
2004-Apr-30 Fri ### ### 0.26 0.275 196,475 25,541 90.9 90.9 ###
2004-Apr-29 Thu 0.28 0.28 0.27 0.275 29.9 29.9 ###
2004-Apr-28 Wed 0.29 0.29 0.28 0.28 ### ### ###
2004-Apr-27 Tue ### ### ### ### 96.4 96.4 0.0
2004-Apr-26 Mon 0.29 ### 0.285 0.285 66,650 ### 11.9 11.9 ###
2004-Apr-23 Fri 0.29 0.29 ### 0.29 121,750 17,653 67.6 67.6 ###
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 76,642 0 ### ### 0.0
2004-Apr-16 Fri 0.325 0.325 ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 309,746 0 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### 0.325 ### 0.325 91.8 91.8 ###
2004-Apr-08 Thu ### 0.325 ### ### 14.4 14.4 0.0
2004-Apr-07 Wed 0.285 ### 0.285 ### ### ### 0.0
2004-Apr-06 Tue 0.285 0.285 0.285 0.285 ### ### ###
2004-Apr-05 Mon 0.29 0.29 0.29 0.29 ### ### ###
2004-Apr-02 Fri ### ### 0.29 0.29 205,443 29,789 2.2 2.2 ###
2004-Apr-01 Thu ### 0.325 ### 0.325 205,145 ### ### ### ###
2004-Mar-31 Wed 0.29 0.325 0.28 ### 960,923 290,679 98.5 98.5 0.0
2004-Mar-26 Fri 0.275 ### 0.27 ### 556,288 ### ### ### 0.0
2004-Mar-25 Thu ### 0.27 ### 0.27 87.1 87.1 ###
2004-Mar-24 Wed 0.245 0.26 0.245 0.26 ### ### 0.0
2004-Mar-23 Tue 0.24 0.25 0.24 0.24 71.7 71.7 0.0
2004-Mar-22 Mon 0.24 0.245 0.24 0.245 88.8 88.8 0.0
2004-Mar-19 Fri ### ### 0.23 ### 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### 0.22 228,973 0 ### ### 0.0
2004-Mar-17 Wed 0.25 0.26 ### ### ### ### 0.0
2004-Mar-16 Tue 0.22 0.24 0.21 0.22 ### ### 0.0
2004-Mar-15 Mon 0.24 0.24 0.24 0.24 ### ### 0.0
2004-Mar-12 Fri 0.24 0.24 0.24 0.24 70.5 70.5 0.0
2004-Mar-11 Thu 0.25 0.25 0.25 0.25 72.2 72.2 0.0
2004-Mar-10 Wed 0.255 0.26 0.25 0.25 39,482 ### ### ### 0.0
2004-Mar-09 Tue 0.255 0.255 0.255 0.255 ### ### 0.0
2004-Mar-08 Mon ### ### 0.255 0.255 64,080 8,170 ### ### 0.0
2004-Mar-05 Fri 0.155 0.155 0.155 0.155 69.1 69.1 ###
2004-Mar-04 Thu 0.285 0.285 0.26 0.26 41,125 ### 1.1 1.1 0.0
2004-Mar-02 Tue 0.29 0.29 0.29 0.29 72.9 72.9 ###
2004-Mar-01 Mon 0.28 0.285 0.28 0.285 65,650 18,546 ### ### ###
2004-Feb-27 Fri 0.28 0.28 0.28 0.28 15,850 ### ### ### ###
2004-Feb-26 Thu 0.275 0.275 0.275 0.275 73.5 73.5 ###
2004-Feb-25 Wed ### ### ### ### 2,273 0 ### ### 0.0
2004-Feb-24 Tue 0.275 0.275 0.27 0.27 21.7 21.7 ###
2004-Feb-23 Mon ### 0.27 ### 0.27 86.7 86.7 ###
2004-Feb-20 Fri ### 0.27 0.26 0.26 96,925 25,685 ### ### 0.0
2004-Feb-19 Thu 0.255 0.26 0.24 0.26 85.0 85.0 0.0
2004-Feb-18 Wed 0.26 0.26 0.255 0.255 ### ### 0.0
2004-Feb-17 Tue 0.275 0.275 ### ### 126,650 ### 6.5 6.5 0.0
2004-Feb-16 Mon 0.28 0.28 ### ### 254,950 ### 4.3 4.3 0.0
2004-Feb-13 Fri 0.28 0.28 0.28 0.28 ### ### ###
2004-Feb-12 Thu 0.28 0.28 0.28 0.28 29,520 ### 64.3 64.3 ###
2004-Feb-11 Wed 0.275 0.275 0.275 0.275 50,725 13,949 ### ### ###
2004-Feb-10 Tue 0.275 0.275 0.27 0.275 ### ### ###
2004-Feb-09 Mon 0.27 0.27 0.27 0.27 71.2 71.2 ###
2004-Feb-06 Fri 0.275 0.275 0.27 0.27 ### ### ###
2004-Feb-05 Thu 0.27 0.275 0.27 0.275 ### ### ###
2004-Feb-04 Wed 0.275 0.275 0.27 0.27 ### ### ###
2004-Feb-03 Tue 0.27 0.28 0.27 0.27 75.7 75.7 ###
2004-Feb-02 Mon 0.27 0.28 0.27 0.27 73.1 73.1 ###
2004-Jan-30 Fri 0.275 0.275 0.27 0.27 ### ### ###
2004-Jan-29 Thu 0.275 0.275 0.275 0.275 71.9 71.9 ###
2004-Jan-28 Wed 0.275 0.275 0.275 0.275 74.8 74.8 ###
2004-Jan-27 Tue 0.28 0.29 0.28 0.28 78.7 78.7 ###
2004-Jan-23 Fri 0.275 0.275 0.275 0.275 64.1 64.1 ###
2004-Jan-22 Thu ### ### 0.275 0.275 ### ### ###
2004-Jan-21 Wed 0.29 0.29 0.29 0.29 70.2 70.2 ###
2004-Jan-20 Tue 0.28 0.29 0.275 0.275 17.6 17.6 ###
2004-Jan-19 Mon 0.29 0.29 0.26 0.28 268,150 73,741 ### ### ###
2004-Jan-16 Fri ### ### 0.29 ### ### ### 0.0
2004-Jan-15 Thu 0.29 ### 0.29 ### ### ### 0.0
2004-Jan-14 Wed ### ### 0.29 0.29 ### ### ###
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 39,077 0 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### 80,123 0 81.6 81.6 0.0
2004-Jan-08 Thu ### ### ### ### 35,972 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 75.4 75.4 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 0.29 0.29 0.29 0.29 ### ### ###
2003-Dec-30 Tue ### ### 0.29 0.29 46,842 ### ### ### ###
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 28,350 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 82.3 82.3 0.0
2003-Dec-19 Fri ### ### 0.29 ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 0 0.0
2003-Dec-17 Wed ### ### ### ### 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### 0.29 ### 84.1 84.1 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### 97,220 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 17.6 17.6 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 11.3 11.3 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 2.3 2.3 0.0
2003-Nov-25 Tue ### ### ### 0.345 80.3 80.3 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 91.9 91.9 0.0
2003-Nov-19 Wed ### ### ### ### 171,750 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 162,380 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 14.6 14.6 0.0
2003-Nov-14 Fri ### ### ### ### 11.6 11.6 0.0
2003-Nov-13 Thu ### 0.325 ### 0.325 ### ### ###
2003-Nov-12 Wed 0.325 0.325 ### ### ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 102,750 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 94.4 94.4 0.0
2003-Nov-07 Fri 0.325 ### ### ### 11.7 11.7 0.0
2003-Nov-06 Thu 0.325 0.325 0.325 0.325 ### ### ###
2003-Nov-05 Wed ### ### 0.325 0.325 8.2 8.2 ###
2003-Nov-04 Tue 0.325 ### 0.325 ### 388,170 63,077 92.6 92.6 0.0
2003-Nov-03 Mon ### ### ### 0.325 85.4 85.4 ###
2003-Oct-31 Fri 0.29 ### 0.29 ### ### ### 0.0
2003-Oct-30 Thu ### ### 0.29 0.29 75,448 ### ### ### ###
2003-Oct-29 Wed 0.29 0.29 0.285 0.29 70.0 70.0 ###
2003-Oct-28 Tue 0.285 0.285 0.285 0.285 39,682 ### 76.8 76.8 ###
2003-Oct-27 Mon 0.28 0.29 0.28 0.285 104,259 ### 87.9 87.9 ###
2003-Oct-24 Fri 0.28 0.29 0.28 0.29 91.4 91.4 ###
2003-Oct-23 Thu ### ### 0.28 0.28 4.8 4.8 ###
2003-Oct-22 Wed ### ### ### ### 123,143 0 ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 107,480 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri ### ### ### ### 78.4 78.4 0.0
2003-Oct-16 Thu ### ### ### ### 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 71,750 0 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 12.7 12.7 0.0
2003-Oct-10 Fri ### ### ### ### 152,025 0 79.7 79.7 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### 79.9 79.9 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 71.0 71.0 0.0
2003-Sep-30 Tue ### ### ### ### 91.0 91.0 0.0
2003-Sep-29 Mon ### ### 0.29 ### 129,283 18,746 96.0 96.0 0.0
2003-Sep-26 Fri 0.325 0.325 0.29 0.29 1.0 1.0 ###
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed 0.29 ### 0.29 0.325 567,779 82,327 97.2 97.2 ###
2003-Sep-23 Tue 0.285 0.285 ### 0.285 74.3 74.3 ###
2003-Sep-22 Mon ### ### 0.29 0.29 476,459 69,086 ### ### ###
2003-Sep-19 Fri 0.325 0.325 ### ### 20.1 20.1 0.0
2003-Sep-18 Thu ### 0.325 ### 0.325 841,981 136,821 80.5 80.5 ###
2003-Sep-17 Wed 0.345 0.345 ### ### 326,683 56,352 ### ### 0.0
2003-Sep-16 Tue ### ### ### 0.345 405,674 0 21.5 21.5 0.0
2003-Sep-15 Mon ### ### ### ### 9.5 9.5 0.0
2003-Sep-12 Fri 0.345 ### 0.345 ### 513,040 ### ### ### 0.0
2003-Sep-11 Thu ### ### 0.345 ### 17.1 17.1 0.0
2003-Sep-10 Wed 0.375 0.375 0.355 ### ### ### 0.0
2003-Sep-09 Tue 0.375 ### ### ### 172,450 0 79.8 79.8 0.0
2003-Sep-08 Mon ### ### 0.355 ### 742,477 131,789 ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 1,058,271 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 704,626 0 ### ### 0.0
2003-Sep-03 Wed 0.325 0.345 0.325 ### 653,621 ### ### ### 0.0
2003-Sep-02 Tue ### 0.325 ### 0.325 433,386 70,425 92.4 92.4 ###
2003-Sep-01 Mon ### ### ### ### 153,650 0 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 444,473 0 21.9 21.9 0.0
2003-Aug-28 Thu ### ### ### ### 455,881 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 7.0 7.0 0.0
2003-Aug-26 Tue 0.325 0.325 0.29 ### 4.1 4.1 0.0
2003-Aug-25 Mon 0.325 0.345 ### ### ### ### 0.0
2003-Aug-22 Fri ### 0.325 ### ### 485,275 78,857 92.7 92.7 0.0
2003-Aug-21 Thu ### ### 0.29 0.29 3.8 3.8 ###
2003-Aug-20 Wed 0.345 ### ### ### 666,928 0 4.2 4.2 0.0
2003-Aug-19 Tue ### ### ### ### 1,374,726 0 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri 0.26 ### 0.26 ### 98.7 98.7 0.0
2003-Aug-14 Thu 0.245 0.26 0.24 0.26 ### ### 0.0
2003-Aug-13 Wed 0.24 0.245 0.24 0.245 81.7 81.7 0.0
2003-Aug-12 Tue 0.245 0.245 0.245 0.245 72.1 72.1 0.0
2003-Aug-11 Mon 0.25 0.25 0.24 0.25 69,175 16,947 ### ### 0.0
2003-Aug-08 Fri 0.26 0.26 0.25 0.25 7.9 7.9 0.0
2003-Aug-07 Thu 0.245 0.26 0.24 0.255 324,225 81,056 ### ### 0.0
2003-Aug-06 Wed 0.255 0.255 0.25 0.25 14.0 14.0 0.0
2003-Aug-05 Tue 0.27 0.27 0.26 0.26 8.4 8.4 0.0
2003-Aug-04 Mon 0.27 0.275 0.27 0.27 ### ### ###
2003-Aug-01 Fri ### 0.275 ### ### 65.4 65.4 0.0
2003-Jul-31 Thu ### 0.275 ### ### ### ### 0.0
2003-Jul-30 Wed 0.27 0.27 ### ### 9,750 ### 14.1 14.1 0.0
2003-Jul-29 Tue 0.27 0.27 0.27 0.27 68.9 68.9 ###
2003-Jul-28 Mon 0.27 0.275 ### 0.275 82.3 82.3 ###
2003-Jul-25 Fri 0.26 0.27 0.26 0.27 26,823 ### 89.2 89.2 ###


<< 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 2026-05-16 19:01:58 thru 2026-05-16 19:01:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000