|
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 Sun 24-May-26 03:47:54 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MRN) MACQUARIE MEDIA LIMITED Daily Prices Page 10...
|
TOC    Company Info for MRN    Limits |
Company Details for (MRN) MACQUARIE MEDIA LIMITED
Listing Code
| MRN
|
Listing Name
| MACQUARIE MEDIA LIMITED
|
GICS Sector
| Media & Entertainment
|
ISIN Name
| MACQUARIE RADIO
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000MRN5 |
Maximum Price date available .. Friday 24th May 2024 Latest price with VOLUME for MRN .. Tuesday 22nd October 2019
MRN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 4,198,423
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for MRN    Bottom |
End of day Prices (full format), 150 Days for (MRN) MACQUARIE MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.085 |
2014-Apr-08 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2014-Apr-07 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2014-Apr-04 Fri
| ###
| ###
| 1
| 1
| 11,421
| ###
| ###
| ###
| ### |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2014-Apr-01 Tue
| 1
| 1.145
| ###
| 1.145
|
|
| 99.1
| 99.1
| ### |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 19,420
| 0
| 72.6
| 72.6
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 15,080
| 0
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2014-Feb-25 Tue
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2014-Feb-24 Mon
| 1.275
| 1.275
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-20 Thu
| 1.185
| 1.185
| ###
| ###
| 6,580
| ###
| 28.9
| 28.9
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 14,576
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 1.4
| 1.4
| ###
| ###
| 758
| ###
| 21.6
| 21.6
| 0.0 |
2014-Feb-14 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2014-Feb-13 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 70.8
| 70.8
| ### |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2014-Feb-11 Tue
| 1.21
| 1.22
| 1.21
| 1.22
| 14,683
| ###
| 74.8
| 74.8
| 0.1 |
2014-Feb-10 Mon
| ###
| 1.21
| ###
| ###
| 925
| 559
| 82.3
| 82.3
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 3,888
| 0
| 63.1
| 63.1
| 0.0 |
2014-Feb-06 Thu
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2014-Feb-05 Wed
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 77.5
| 77.5
| ### |
2014-Feb-04 Tue
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 74.3
| 74.3
| ### |
2014-Feb-03 Mon
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 69.3
| 69.3
| ### |
2014-Jan-30 Thu
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 72.2
| 72.2
| ### |
2014-Jan-29 Wed
| 1.22
| 1.22
| 1.22
| 1.22
| 0
|
|
|
| 0.1 |
2014-Jan-28 Tue
| 1.22
| 1.22
| 1.22
| 1.22
| 0
|
|
|
| 0.1 |
2014-Jan-24 Fri
| 1.22
| 1.22
| 1.22
| 1.22
| 0
|
|
|
| 0.1 |
2014-Jan-23 Thu
| 1.22
| 1.22
| 1.22
| 1.22
| 0
|
|
|
| 0.1 |
2014-Jan-22 Wed
| ###
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2014-Jan-21 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2014-Jan-20 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 9,888
| ###
| ###
| ###
| 0.1 |
2014-Jan-17 Fri
| 1.175
| 1.175
| 1.175
| 1.175
| 0
|
|
|
| ### |
2014-Jan-16 Thu
| 1.175
| 1.175
| 1.175
| 1.175
|
|
| 63.1
| 63.1
| ### |
2014-Jan-15 Wed
| 1.2
| 1.21
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2014-Jan-13 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2014-Jan-10 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2014-Jan-09 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2014-Jan-08 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2014-Jan-07 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2014-Jan-06 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2014-Jan-03 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 840
| ###
| 74.0
| 74.0
| 0.1 |
2014-Jan-02 Thu
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2013-Dec-31 Tue
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2013-Dec-30 Mon
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2013-Dec-27 Fri
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 7,750
| 0
| 77.4
| 77.4
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| 1
| 1
| 20,041
| 10,020
| ###
| ###
| ### |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-09 Mon
| 1.025
| ###
| 1.025
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 48,959
| 0
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 1.22
| 1.22
| ###
| ###
| 52,347
| ###
| 6.5
| 6.5
| 0.0 |
2013-Nov-25 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2013-Nov-22 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2013-Nov-21 Thu
| 1.26
| 1.26
| 1.25
| 1.25
| 13,953
| ###
| 29.0
| 29.0
| ### |
2013-Nov-20 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 7,147
| ###
| ###
| ###
| ### |
2013-Nov-19 Tue
| ###
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-14 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2013-Nov-13 Wed
| 1.2
| 1.2
| ###
| ###
| 42,629
| 25,577
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| 1.21
| ###
| 1.21
|
|
| 91.8
| 91.8
| ### |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
| 27,846
| 0
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 219,143
| 0
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| 31,528
| 0
| 16.8
| 16.8
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 78.1
| 78.1
| 0.1 |
2013-Oct-31 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2013-Oct-30 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 74.5
| 74.5
| ### |
2013-Oct-29 Tue
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 75.1
| 75.1
| ### |
2013-Oct-28 Mon
| 1.45
| 1.45
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2013-Oct-25 Fri
| 1.51
| 1.51
| 1.45
| 1.45
| 56,181
| 83,147
| 8.0
| 8.0
| ### |
2013-Oct-24 Thu
| 1.45
| 1.5
| 1.45
| 1.5
| 62,784
| ###
| ###
| ###
| 0.1 |
2013-Oct-23 Wed
| 1.5
| 1.55
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2013-Oct-21 Mon
| 1.255
| 1.29
| 1.255
| 1.28
|
|
| 84.4
| 84.4
| ### |
2013-Oct-18 Fri
| 1.2
| 1.26
| 1.2
| 1.255
| 33,552
| ###
| 91.9
| 91.9
| ### |
2013-Oct-17 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2013-Oct-16 Wed
| 1.125
| 1.125
| 1.125
| 1.125
|
|
| 71.9
| 71.9
| ### |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-14 Mon
| 1.055
| ###
| ###
| ###
| 39,754
| 0
| 96.4
| 96.4
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| 1.055
|
|
| 16.0
| 16.0
| 0.1 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-08 Tue
| 1.025
| ###
| ###
| ###
| 65,620
| 0
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2013-Oct-03 Thu
| 0.975
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| 0.975
| 0.975
| 0.975
| 0.975
| 8,740
| 8,521
| ###
| ###
| ### |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-Sep-27 Fri
| ###
| 0.925
| ###
| 0.925
| 528,074
| ###
| ###
| ###
| ### |
2013-Sep-26 Thu
| 0.86
| 0.86
| 0.86
| 0.86
| 4,157
| 3,575
| 65.4
| 65.4
| ### |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 4,350
| 0
| 81.0
| 81.0
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2013-Sep-06 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2013-Sep-05 Thu
| ###
| 1
| ###
| 1
| 61,975
| 30,987
| 81.5
| 81.5
| ### |
|
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 2024-05-26 03:47:54 thru 2024-05-26 03:47:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|