Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-19 15:29:42 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(MRZ) MIRVAC REAL ESTATE INVESTMENT TRUST Daily Prices...

     Prev Section TOC    Company Info for MRZ    Basic Next Section


Company Details for (MRZ) MIRVAC REAL ESTATE INVESTMENT TRUST

Listing CodeMRZ
Listing NameMIRVAC REAL ESTATE INVESTMENT TRUST
GICS SectorReal Estate
ISIN NameMIRVAC REAL ESTATE
ISIN SecurityUNITS FULLY PAID
ISIN CodeAU000000MRZ9


Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for MRZ .. Wednesday 25th November 2009

MRZ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for MRZ    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MRZ) MIRVAC REAL ESTATE INVESTMENT TRUST
DateOpenHighLowCloseVolume
2009-12-11############0
2009-12-10############0
2009-12-09############0
2009-12-08############0
2009-12-07############0
2009-12-04############0
2009-12-03############0
2009-12-02############0
2009-12-01############0
2009-11-30############0
2009-11-27############0
2009-11-26############0
2009-11-250.58###0.57######
2009-11-240.59######0.58###
2009-11-230.58###0.580.5855457620
2009-11-200.5850.590.580.585###
2009-11-19######0.58###5547182
2009-11-180.52###0.52######
2009-11-170.530.530.520.521735988
2009-11-160.5250.530.520.53###
2009-11-130.520.525###0.525708783
2009-11-120.5250.530.520.5251903880
2009-11-11###0.525###0.525428673
2009-11-100.485###0.485######
2009-11-090.480.490.4750.4751214455
2009-11-060.480.490.480.485###
2009-11-050.480.480.470.47###
2009-11-040.4850.4850.470.475934189
2009-11-030.4850.50.4850.49###
2009-11-020.50.50.4850.485###
2009-10-30###0.51#########
2009-10-290.510.510.480.481240772
2009-10-280.51######0.51###
2009-10-270.5250.525###0.51###
2009-10-26###0.540.530.54###
2009-10-230.540.550.540.541985648
2009-10-22###0.545###0.54###
2009-10-210.5450.5450.540.545###
2009-10-200.540.545###0.545921022
2009-10-19###0.54#########
2009-10-160.530.5450.5250.5451827242
2009-10-150.53###0.5250.5251211148
2009-10-140.525###0.5250.525###
2009-10-130.550.550.5250.5252109246
2009-10-120.540.560.540.55738628
2009-10-090.5550.580.5550.58357981
2009-10-080.550.580.550.56169849
2009-10-070.540.5550.540.55109258
2009-10-060.550.55###0.545###
2009-10-050.5550.5550.550.55373420
2009-10-02###0.555###0.555329485
2009-10-010.540.550.530.54###
2009-09-300.550.560.550.55286085
2009-09-290.530.560.530.56541886
2009-09-280.520.520.510.52###
2009-09-25###0.525###0.525334929
2009-09-240.530.53######551578
2009-09-230.510.530.510.53###
2009-09-220.510.520.510.51###
2009-09-210.50.520.5######
2009-09-180.520.53#########
2009-09-170.520.540.510.52###
2009-09-160.50.525###0.51###
2009-09-150.540.540.4850.49926347
2009-09-140.550.570.540.54714249
2009-09-110.540.550.530.53###
2009-09-100.5250.56###0.545###
2009-09-090.540.550.5250.525###
2009-09-080.51#########284579
2009-09-07###0.550.510.54###
2009-09-040.580.58###0.545###
2009-09-030.5850.5850.570.57294950
2009-09-020.580.590.570.59187447
2009-09-010.59###0.5750.585###
2009-08-310.585###0.560.58###
2009-08-280.5550.585###0.555###
2009-08-270.4850.5750.4850.575695841
2009-08-260.4850.50.480.5335849
2009-08-250.4850.4850.4750.48353121
2009-08-240.480.4850.470.485539470
2009-08-210.49###0.480.48###
2009-08-200.49###0.4850.49###
2009-08-190.485###0.485###376041
2009-08-180.470.50.460.485308984
2009-08-170.470.50.470.481203145
2009-08-140.460.460.430.45615587
2009-08-130.440.490.430.44###
2009-08-12############578584
2009-08-110.375###0.375######
2009-08-10############348286
2009-08-070.3750.375###0.375###
2009-08-06############380521
2009-08-05###0.375######443425
2009-08-040.385#########322780
2009-08-03###0.385#########
2009-07-31############834976
2009-07-30###############
2009-07-29###############
2009-07-280.325############
2009-07-27###############
2009-07-24############177629
2009-07-23############205646
2009-07-22############273785
2009-07-21###############
2009-07-20###0.345#########
2009-07-17######0.325######
2009-07-160.3250.345###0.345###
2009-07-15############213589
2009-07-14###############
2009-07-13############235827
2009-07-10############49323
2009-07-09######0.29###168343
2009-07-080.290.290.280.2979026
2009-07-070.290.290.280.29259882
2009-07-060.29###0.2850.29222652
2009-07-03######0.29######
2009-07-02############228480
2009-07-010.29###0.290.29###
2009-06-30######0.29###312775
2009-06-29############375841
2009-06-26###0.325######263454
2009-06-25######0.285######
2009-06-240.29###0.28###151442
2009-06-23######0.2850.285###
2009-06-22###############
2009-06-19###############
2009-06-18###############
2009-06-17######0.3450.345134056
2009-06-160.3850.385#########
2009-06-15###0.4#########
2009-06-12############172257
2009-06-11###############
2009-06-10############318344
2009-06-09###############
2009-06-05###############
2009-06-04###############
2009-06-03###0.325######269682
2009-06-02###0.325######240687
2009-06-01############373656
2009-05-29############177782
2009-05-28############106428
2009-05-27###############
2009-05-260.290.3250.290.325###
2009-05-250.29###0.290.29###
2009-05-22###############
2009-05-21############180626
2009-05-20######0.290.2965871
2009-05-19######0.290.29###
2009-05-18############169520
2009-05-15###############
2009-05-14#########0.345###
2009-05-13###############
2009-05-120.3750.375#########
2009-05-110.375############
2009-05-080.3550.3750.3550.375###
2009-05-07############174952
2009-05-06############259657
2009-05-05############148246
2009-05-04###############
2009-05-01############59847
2009-04-30###############
2009-04-29######0.355###127922
2009-04-28#########0.355###
2009-04-27###0.4#########
2009-04-24############270582
2009-04-230.385############
2009-04-220.3850.42######440847
2009-04-210.385###0.3750.385###
2009-04-200.420.425######193941
2009-04-170.40.410.3850.471281
2009-04-16###0.43###0.43###
2009-04-150.3850.385#########
2009-04-14############156746
2009-04-09###############
2009-04-08###0.375#########
2009-04-07######0.345###349570
2009-04-060.345######0.345###
2009-04-03###############
2009-04-020.29###0.28######
2009-04-010.2750.285###0.275###
2009-03-310.2750.2750.2750.27520153
2009-03-300.280.280.270.27###
2009-03-270.260.290.250.27###
2009-03-26###0.2850.260.285###
2009-03-25###0.270.26######
2009-03-240.2550.2750.250.275231677
2009-03-230.240.260.240.2635644
2009-03-200.2550.260.240.24###
2009-03-190.270.270.2450.25###
2009-03-180.280.290.270.27125788
2009-03-170.260.270.250.26###
2009-03-16###0.26###0.26###
2009-03-13###0.250.220.22230386
2009-03-120.230.230.230.23###
2009-03-110.210.25###0.25158946
2009-03-10#########0.21###
2009-03-090.2###0.2###58058
2009-03-06###0.22###0.2###
2009-03-050.220.230.20.2###
2009-03-040.2250.260.220.221530386
2009-03-030.20.230.20.225113172
2009-03-020.20.23###0.225###
2009-02-270.210.210.20.2148720
2009-02-260.20.23###0.23###
2009-02-25######0.1850.2156781
2009-02-240.210.2250.20.2###
2009-02-23###0.2550.220.23148745
2009-02-200.250.250.230.23413549
2009-02-190.25###0.2450.25###
2009-02-180.2550.2550.2450.25###
2009-02-17######0.2550.255###
2009-02-160.255###0.240.245###
2009-02-130.260.270.2550.255###
2009-02-120.2750.2750.260.26###
2009-02-110.275###0.2750.281304084
2009-02-100.290.29###0.27249670
2009-02-090.270.290.270.285###
2009-02-060.2750.2750.260.27372642
2009-02-050.27###0.25######
2009-02-04######0.280.28107524
2009-02-03############85972
2009-02-02###############
2009-01-30############185545
2009-01-29###0.325###0.32564055
2009-01-28###############
2009-01-27############61254
2009-01-23###############
2009-01-22######0.345###108541
2009-01-21######0.3450.345###
2009-01-20######0.3550.355###
2009-01-190.3450.3750.3450.375###
2009-01-16###############
2009-01-15###############
2009-01-14###############
2009-01-13###0.355###0.355###
2009-01-120.345#########10147149
2009-01-09######0.325######
2009-01-08############211771
2009-01-07###############
2009-01-060.325###0.325###92152
2009-01-05######0.3250.32547358
2009-01-02############92724
2008-12-310.3250.325#########
2008-12-30#########0.325###
2008-12-290.3550.355######91948
2008-12-24###0.345###0.34531484
2008-12-23############84327
2008-12-22###0.345######101721
2008-12-19############211824
2008-12-18############224273
2008-12-17###############
2008-12-16###0.355#########
2008-12-15###############
2008-12-120.3250.355#########
2008-12-110.3450.3450.325######
2008-12-10###0.375###0.375102156
2008-12-090.325######0.325###
2008-12-080.375###0.3250.325107050
2008-12-05###0.375######30273
2008-12-04###0.355#########
2008-12-03###0.385#########
2008-12-02###0.3850.3450.385###
2008-12-01###############
2008-11-280.3750.385######315540
2008-11-270.3450.3750.3450.375112375
2008-11-260.345#########98082
2008-11-25#########0.345240354
2008-11-24###0.40.3450.345###
2008-11-210.355###0.325###435040
2008-11-200.40.4######145522
2008-11-19#########0.4###
2008-11-18######0.40.417420
2008-11-170.420.42#########
2008-11-140.420.420.410.42121776
2008-11-130.420.420.40.4###
2008-11-120.440.440.420.42###
2008-11-110.440.440.41######
2008-11-100.4250.440.4250.44###
2008-11-07###0.5###0.45###
2008-11-060.4450.4450.430.43###
2008-11-050.50.520.440.44###
2008-11-040.510.520.50.52224521
2008-11-030.4450.510.445######
2008-10-31###0.445###0.445498823
2008-10-30######0.375###466549
2008-10-29############156774
2008-10-28###############
2008-10-270.40.4#########
2008-10-240.440.450.40.4307973
2008-10-230.4750.4750.4450.45213881
2008-10-220.4850.50.48###531481
2008-10-210.4750.49#########
2008-10-200.4450.48###0.475###
2008-10-170.455###0.4550.46###
2008-10-160.4750.4750.420.45145845
2008-10-150.50.51######453150
2008-10-140.50.540.470.51190674
2008-10-13###0.49###0.485###
2008-10-100.4850.50.450.46340673
2008-10-090.480.5###0.5599044
2008-10-080.520.520.450.47###
2008-10-070.5250.570.510.5645941
2008-10-06######0.550.5564047
2008-10-030.57###0.57######
2008-10-02#########0.5731070
2008-10-010.575###0.575######
2008-09-300.55###0.55######
2008-09-29######0.59######
2008-09-26######0.59######
2008-09-250.58###0.55###384150
2008-09-240.55###0.540.59352620
2008-09-230.550.5550.520.55###
2008-09-220.56###0.5550.56###
2008-09-190.50.540.50.54###
2008-09-180.530.530.470.5###
2008-09-170.540.540.5250.53132521
2008-09-160.5450.5550.525######
2008-09-150.5850.590.5550.585###
2008-09-120.585###0.580.58###
2008-09-11###0.6250.580.59###
2008-09-100.58###0.580.59500651
2008-09-090.58###0.575###313757
2008-09-080.5750.5850.560.56338282
2008-09-050.550.5750.5450.575###
2008-09-040.5750.590.5450.59317524
2008-09-030.540.590.540.575###
2008-09-020.540.550.540.55###
2008-09-010.540.54###0.54393440
2008-08-290.530.540.530.54262875
2008-08-28###0.54###0.54###
2008-08-27######0.49######
2008-08-260.470.510.47######
2008-08-250.480.510.480.51###
2008-08-220.490.490.4750.475###
2008-08-210.490.490.480.4997425
2008-08-200.480.480.480.48###
2008-08-19###0.50.480.5113347
2008-08-18###0.5450.48######
2008-08-150.485###0.48###109979
2008-08-140.4850.490.4750.48###
2008-08-130.490.540.4750.54###
2008-08-120.4850.510.4750.49###
2008-08-110.490.490.460.475331357
2008-08-08######0.470.475222547
2008-08-07######0.490.5457020
2008-08-06###0.520.510.52###
2008-08-050.530.530.51###376247
2008-08-040.550.56###0.545###
2008-08-010.570.570.550.55###
2008-07-31###0.580.560.5899382
2008-07-300.575###0.560.58###
2008-07-290.5850.590.550.55###
2008-07-28######0.5750.59216084
2008-07-250.57###0.540.59265670
2008-07-24######0.570.57###
2008-07-230.56###0.55######
2008-07-220.55###0.5450.555###
2008-07-210.570.570.5450.55###
2008-07-180.50.550.50.54###
2008-07-170.450.50.4450.485154278
2008-07-16###0.45###0.425###
2008-07-15###0.46######1373180
2008-07-140.470.470.410.41937084
2008-07-11###0.580.480.5###
2008-07-10############259921
2008-07-09######0.580.58101085
2008-07-080.57###0.560.57555540
2008-07-070.57###0.570.575128887
2008-07-040.545###0.530.555###
2008-07-030.560.5750.5250.54###
2008-07-02######0.56###298523
2008-07-01############320223
2008-06-30###############
2008-06-27###0.6450.560.645###
2008-06-26#########0.645###
2008-06-25######0.625######
2008-06-24###############
2008-06-230.730.73#########
2008-06-200.70.730.70.73719547
2008-06-190.730.74###0.72277777
2008-06-180.760.760.73######
2008-06-170.750.77###0.755###
2008-06-160.750.750.730.75###
2008-06-130.80.80.750.75###
2008-06-120.80.80.750.771471378
2008-06-110.840.840.80.8148755
2008-06-100.830.8550.830.84###
2008-06-060.8550.8550.840.845625858
2008-06-050.820.8550.820.855###
2008-06-040.820.850.80.825424325
2008-06-030.890.890.820.82###
2008-06-02###0.9250.86###265377
2008-05-300.945###0.87######
2008-05-290.9750.975######153275
2008-05-28###############
2008-05-27############56176
2008-05-26###############
2008-05-231#########113780
2008-05-22############280784
2008-05-21###1.0551.025######
2008-05-20######1.0551.055###
2008-05-19############279089
2008-05-16############297852
2008-05-15###############
2008-05-14############190377
2008-05-13###############
2008-05-12###############
2008-05-091.0451.045#########
2008-05-081#########326849
2008-05-07###1.045######411553
2008-05-06###############
2008-05-05######1###346942
2008-05-021############
2008-05-01###1###1###
2008-04-30###0.985###0.985###
2008-04-29###0.985#########
2008-04-28###0.985######165384
2008-04-24###############
2008-04-23###1###0.985327654
2008-04-221######1163654
2008-04-21######11213679
2008-04-181.025#########172459
2008-04-171.025###1.0251.02570153
2008-04-161.0251.0251.0251.025###
2008-04-15###############
2008-04-14############234851
2008-04-11######1.025######
2008-04-101.045######1.045###
2008-04-09######1.0451.045###
2008-04-08###############
2008-04-071.045###1.0451.04574678
2008-04-041.045######1.045308541
2008-04-03############68755
2008-04-02###############
2008-04-01############142087
2008-03-311.025###1.025###237358
2008-03-281.0251.0551.025######
2008-03-27############25923
2008-03-26###############
2008-03-251.055############
2008-03-20############36549
2008-03-19############177544
2008-03-18######1.025######
2008-03-17######1.025######
2008-03-14###############
2008-03-13###############
2008-03-12############158357
2008-03-11###############
2008-03-10######1.0551.055###
2008-03-071.125############
2008-03-06############488425
2008-03-05###############
2008-03-04############401541
2008-03-03#########1.155198054
2008-02-291.1551.1751.155######
2008-02-281.155###1.155######
2008-02-271.155###1.1551.155###
2008-02-261.1551.1751.1551.175166089
2008-02-251.155###1.1551.155401685
2008-02-22######1.1551.155###
2008-02-21############262759
2008-02-20###############
2008-02-19#########1.175###
2008-02-181.21.2#########
2008-02-15###1.22###1.22###
2008-02-14############190380
2008-02-13############1143158
2008-02-121.1851.225###1.185###
2008-02-111.1851.21.1851.2###
2008-02-08###1.21######928941
2008-02-07###1.23#########
2008-02-061.241.25######105426
2008-02-051.241.25###1.25148044
2008-02-041.211.2451.21.24242787
2008-02-01###1.221.1751.21###
2008-01-311.221.221.21.21###
2008-01-301.21.22######539774
2008-01-291.211.221.21.21###
2008-01-25###1.225###1.22515354
2008-01-24###1.26###1.22###
2008-01-231.1451.2#########
2008-01-221.1751.175###1.145###
2008-01-211.211.2251.175###403153
2008-01-181.21.2251.2######
2008-01-171.221.231.211.22###
2008-01-161.231.271.221.23###
2008-01-151.255###1.2551.255135974
2008-01-141.291.291.2551.26212928
2008-01-111.28###1.255###1316353
2008-01-101.281.281.261.28###
2008-01-091.281.281.261.26329540
2008-01-081.281.291.2751.28###
2008-01-07######1.281.28###
2008-01-04############231144
2008-01-03############552759
2008-01-02###############
2007-12-311.28###1.275######
2007-12-281.291.291.2751.275###
2007-12-271.291.29######13849
2007-12-241.291.291.255######
2007-12-21######1.271.275###
2007-12-20############1886047
2007-12-19###1.3551.25######
2007-12-18######1.22######
2007-12-17######1.355######
2007-12-141.411.421.41###385475
2007-12-131.43######1.42180259
2007-12-12###1.44###1.43290650
2007-12-111.4251.4251.41###110822
2007-12-10###1.425###1.425###
2007-12-071.411.425###1.42###
2007-12-061.431.441.411.41309071
2007-12-051.431.441.421.4263523
2007-12-041.425###1.41######
2007-12-031.4251.4251.411.41###
2007-11-301.421.43###1.425191571
2007-11-291.421.43###1.4268152
2007-11-281.4251.441.421.42325477
2007-11-271.421.451.421.44###
2007-11-261.421.451.421.45149458
2007-11-231.421.441.421.43103958
2007-11-221.421.431.421.43233840
2007-11-211.431.431.421.43###
2007-11-201.4251.431.4251.43###
2007-11-191.4251.451.4251.425122987
2007-11-161.4251.441.4251.425###
2007-11-151.43###1.42###37847
2007-11-141.431.441.421.43149452
2007-11-131.421.441.421.425###
2007-11-121.451.451.4451.45###
2007-11-091.4251.451.421.45###
2007-11-081.4251.431.421.43###
2007-11-071.4251.4251.421.425###
2007-11-061.4251.4251.421.425113175
2007-11-051.441.441.4251.425###
2007-11-02###1.451.4251.4595977
2007-11-01######1.42###133149
2007-10-311.42###1.421.42###
2007-10-301.421.431.411.42220372
2007-10-291.431.431.421.42###
2007-10-261.441.441.421.42###
2007-10-251.431.451.431.44###
2007-10-24###1.451.431.4475449
2007-10-23###1.441.431.44###
2007-10-221.431.441.425######
2007-10-191.4451.451.441.44151358
2007-10-181.4551.4551.431.4550384
2007-10-171.4451.471.4251.44139452
2007-10-161.461.471.4451.47167478
2007-10-151.461.461.441.445###
2007-10-12###1.48###1.48###
2007-10-111.4251.451.425######
2007-10-101.451.451.421.45###
2007-10-091.441.451.4251.44585185
2007-10-081.4251.431.421.42###
2007-10-051.4251.431.421.425284145
2007-10-041.421.4251.421.42293342
2007-10-031.4251.441.411.42###
2007-10-021.441.451.4251.44###
2007-10-01###1.451.431.4554154
2007-09-281.4251.441.4251.44###
2007-09-271.441.4451.4251.43114975
2007-09-261.451.46#########
2007-09-251.421.481.421.46###
2007-09-241.451.455###1.45###
2007-09-211.451.4551.4451.455259123
2007-09-201.461.471.431.45###
2007-09-19###1.471.431.46###
2007-09-181.451.491.4451.48275288
2007-09-171.4251.451.421.45274742
2007-09-14###1.44###1.43324086
2007-09-131.411.421.41###246823
2007-09-12###1.41###1.41###
2007-09-11###1.4#########
2007-09-10######1.385######
2007-09-071.4######1.4###
2007-09-06###1.41.3851.385###
2007-09-05###1.4######115977
2007-09-04###1.4#########
2007-09-03######1.385###172823
2007-08-31###############
2007-08-30###1.4#########
2007-08-29############118623
2007-08-28###1.4#########
2007-08-27#########1.385###
2007-08-241.375######1.385###
2007-08-23#########1.385229827
2007-08-22#########1.43501528
2007-08-21############258084
2007-08-201.3851.385######185629
2007-08-17######1.355###274454
2007-08-16###1.385###1.375563779
2007-08-15###1.41.3551.4###
2007-08-14#########1.37596277
2007-08-131.411.41######159256
2007-08-101.411.421.375###140574
2007-08-09###1.43###1.41226858
2007-08-08###1.43######113158
2007-08-071.41.44###1.4###
2007-08-06######1.41.4###


     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 2018-07-19 15:29:42 thru 2018-07-19 15:29:42 GMT for 0 secs.
Page length category 2 - Current - 0, 00000