(MRN) MACQUARIE MEDIA LIMITED Daily Prices Page 11...


Prev Section TOC    Company Info for MRN    Limits Next Section


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 .. Thursday 16th May 2024
Latest price with VOLUME for MRN .. Tuesday 22nd October 2019

MRN 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 ### 4,198,423 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MRN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

300 Days for (MRN) MACQUARIE MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.085
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon 0 0 0 0 0 0.0
2007-Sep-21 Fri 0 0 0 0 0 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue 1.075 1.075 1.075 1.075 80.0 80.0 ###
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed 1 ### 1 ### ### ### 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu 1 ### 1 ### ### ### 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu ### ### ### ### 7.5 7.5 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri 0 0 0 0 0 0.0
2007-Aug-16 Thu ### ### ### ### 11,276 0 78.7 78.7 0.0
2007-Aug-15 Wed 1.125 1.125 1.125 1.125 0 ###
2007-Aug-14 Tue 1.125 1.125 1.125 1.125 0 ###
2007-Aug-13 Mon 1.125 1.125 1.125 1.125 0 ###
2007-Aug-10 Fri 1.125 1.125 1.125 1.125 0 ###
2007-Aug-09 Thu ### 1.125 ### 1.125 ### ### ###
2007-Aug-08 Wed ### ### ### ### 0 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 0 0.0
2007-Aug-03 Fri ### ### ### ### 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### ### 0 0.0
2007-Aug-01 Wed ### ### ### ### 16,447 0 90.9 90.9 0.0
2007-Jul-31 Tue ### ### ### ### 0 0.0
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 0 0.0
2007-Jul-26 Thu ### ### ### ### 0 0.0
2007-Jul-25 Wed ### ### ### ### 0 0.0
2007-Jul-24 Tue ### ### ### ### 25.9 25.9 0.0
2007-Jul-23 Mon ### ### ### ### 28.4 28.4 0.0
2007-Jul-20 Fri 1.21 1.21 1.21 1.21 ### ### ###
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 0 0 0 0 0 0.0
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon 0 0 0 0 0 0.0
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 1.26 1.26 1.26 1.26 ### ### ###
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 1.26 1.26 1.26 1.26 59.7 59.7 ###
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 1.26 1.26 1.26 1.26 ### ### ###
2007-Jun-26 Tue 1.26 1.26 1.26 1.26 16,741 ### ### ### ###
2007-Jun-25 Mon 1.26 1.26 1.26 1.26 70.6 70.6 ###
2007-Jun-22 Fri 1.27 1.27 1.27 1.27 40,282 51,158 63.7 63.7 ###
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed 1.29 1.29 1.27 1.28 ### ### ###
2007-Jun-19 Tue 1.29 1.29 1.29 1.29 ### ### 0.1
2007-Jun-18 Mon 1.27 1.27 1.27 1.27 67.5 67.5 ###
2007-Jun-15 Fri 1.285 1.285 1.27 1.27 26.8 26.8 ###
2007-Jun-14 Thu ### ### ### ### 66.9 66.9 0.0
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri ### ### ### ### 8,184 0 66.0 66.0 0.0
2007-Jun-07 Thu 1.28 1.285 1.28 1.285 63.6 63.6 ###
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon 1.28 1.28 1.28 1.28 66.3 66.3 ###
2007-Jun-01 Fri ### ### 1.26 1.26 32.4 32.4 ###
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon 1.28 1.28 ### ### 31.6 31.6 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed ### ### 1.26 1.26 12.9 12.9 ###
2007-May-22 Tue 1.26 1.26 1.26 1.26 70.0 70.0 ###
2007-May-21 Mon 1.26 1.26 1.26 1.26 ### ### ###
2007-May-18 Fri 1.28 1.28 1.26 1.26 ### ### ###
2007-May-17 Thu 1.28 1.28 1.28 1.28 65.4 65.4 ###
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue ### ### 1.26 1.26 2.2 2.2 ###
2007-May-07 Mon ### ### ### ### 4,450 0 ### ### 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue 1.4 1.45 1.4 1.45 89.9 89.9 ###
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 1.4 1.4 1.4 1.4 64.9 64.9 ###
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 840 0 64.9 64.9 0.0
2007-Apr-13 Fri ### ### ### ### 18,685 0 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 27.4 27.4 0.0
2007-Apr-11 Wed 1.375 1.375 ### ### ### ### 0.0
2007-Apr-10 Tue 1.355 ### 1.355 1.375 19,355 ### ### ### 0.1
2007-Apr-05 Thu 1.355 1.355 1.355 1.355 ### ### ###
2007-Apr-04 Wed ### 1.355 ### 1.355 72.5 72.5 ###
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 74.5 74.5 0.0
2007-Mar-30 Fri 1.22 ### 1.22 ### ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed 1.21 1.21 1.21 1.21 71.1 71.1 ###
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon 1.22 1.22 ### ### ### ### 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed 1.25 1.25 1.25 1.25 73.7 73.7 ###
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 0 0 0 0 0 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 14,741 0 93.3 93.3 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue ### ### ### ### 3,446 0 ### ### 0.0
2007-Feb-26 Mon 1.185 ### 1.185 ### 99.3 99.3 0.0
2007-Feb-23 Fri ### ### ### ### 2,246 0 65.8 65.8 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed ### 1.185 ### 1.185 414,582 ### 86.1 86.1 0.1
2007-Feb-20 Tue ### ### ### ### 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### 66.6 66.6 0.0
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon 1.185 1.185 1.185 1.185 1,773 ### ### ### 0.1
2007-Feb-09 Fri ### 1.185 ### 1.185 ### ### 0.1
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 1.2 1.2 1.2 1.2 65.7 65.7 0.1
2007-Feb-01 Thu 1.25 1.25 1.25 1.25 ### ### ###
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue ### 1.25 ### 1.25 93.1 93.1 ###
2007-Jan-29 Mon 1.25 1.25 1.25 1.25 372 ### 71.3 71.3 ###
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 1.25 1.25 1.25 1.25 ### ### ###
2007-Jan-22 Mon 1.25 1.25 1.25 1.25 ### ### ###
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 1.25 1.25 1.25 1.25 61.9 61.9 ###
2007-Jan-15 Mon 1.25 1.25 1.25 1.25 ### ### ###
2007-Jan-12 Fri 1.25 1.25 1.25 1.25 ### ### ###
2007-Jan-11 Thu 1.25 1.25 1.25 1.25 ### ### ###
2007-Jan-10 Wed 1.27 1.27 1.25 1.25 ### ### ###
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 1.22 1.25 1.22 1.25 88.8 88.8 ###
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 1.24 1.24 1.24 1.24 ### ### 0.1
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 1.24 1.24 1.24 1.24 61.1 61.1 0.1
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 1.27 1.27 1.26 1.26 ### ### ###
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 1.21 1.21 1.21 1.21 70.7 70.7 ###
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 1.185 1.21 1.185 1.21 ### ### ###
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 1.21 1.21 1.21 1.21 70.0 70.0 ###
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri ### ### 1.21 1.21 ### ### ###
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue ### 1.45 ### 1.45 98.7 98.7 ###
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 1.45 1.48 1.45 1.47 75.2 75.2 ###
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri ### 1.22 ### 1.21 ### ### ###
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon ### ### ### ### 27.1 27.1 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue 0 0 0 0 0 0.0
2006-Oct-30 Mon 1.48 1.48 1.48 1.48 ### ### 0.1
2006-Oct-27 Fri 1.48 1.48 1.48 1.48 70.1 70.1 0.1
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed 1.48 1.48 1.48 1.48 65.6 65.6 0.1
2006-Oct-24 Tue 1.45 1.45 1.45 1.45 10,350 ### 73.7 73.7 ###
2006-Oct-23 Mon 1.45 1.45 1.45 1.45 6,845 9,925 67.5 67.5 ###
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### 1.4 ### ### 85.1 85.1 0.0
2006-Oct-18 Wed 1.25 ### 1.25 ### ### ### 0.0
2006-Oct-17 Tue 1.2 1.2 1.2 1.2 ### ### 0.1
2006-Oct-16 Mon 1.24 1.24 1.2 1.2 10.1 10.1 0.1
2006-Oct-13 Fri 1.25 1.25 1.25 1.25 ### ### ###
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 1.2 1.2 1.2 1.2 61.7 61.7 0.1
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 1.2 1.2 ### ### ### ### 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 1.2 1.2 1.2 1.2 69.7 69.7 0.1
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### 1.2 ### 1.2 ### ### 0.1
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon 1.145 1.2 ### 1.2 94.7 94.7 0.1
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed ### ### ### ### 33.5 33.5 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 1.2 1.2 1.2 1.2 66.7 66.7 0.1
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon 1.155 1.155 1.155 1.155 ### ### 0.1
2006-Sep-08 Fri ### ### 1.155 1.155 ### ### 0.1
2006-Sep-07 Thu 1.155 1.155 ### 1.155 65.2 65.2 0.1
2006-Sep-06 Wed ### 1.2 ### 1.2 ### ### 0.1
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 0 0 0 0 0 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu 0 0 0 0 0 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 ### ### ### ### 90.5 90.5 0.0
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu ### ### ### ### 31,329 0 68.7 68.7 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

Server processing from 2024-05-18 09:03:12 thru 2024-05-18 09:03:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000