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 2018-07-22 20:33:02 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

(MSL) THE MAC SERVICES GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for MSL    Basic Next Section


Company Details for (MSL) THE MAC SERVICES GROUP LIMITED

Listing CodeMSL
Listing NameTHE MAC SERVICES GROUP LIMITED
GICS SectorCommercial & Professional Services
ISIN NameMAC SERVICES (THE)
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000MSL7


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for MSL .. Wednesday 15th December 2010

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

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


End of day Prices (Basic format),

last 480 Days for (MSL) THE MAC SERVICES GROUP LIMITED
DateOpenHighLowCloseVolume
2011-01-043.833.833.833.830
2010-12-313.833.833.833.830
2010-12-303.833.833.833.830
2010-12-293.833.833.833.830
2010-12-243.833.833.833.830
2010-12-233.833.833.833.830
2010-12-223.833.833.833.830
2010-12-213.833.833.833.830
2010-12-203.833.833.833.830
2010-12-173.833.833.833.830
2010-12-163.833.833.833.830
2010-12-153.843.853.833.83###
2010-12-143.883.893.883.89647957
2010-12-133.883.893.873.88###
2010-12-103.873.883.873.87###
2010-12-093.873.883.863.87###
2010-12-083.863.873.863.871155159
2010-12-073.863.873.863.86###
2010-12-063.883.883.863.863413145
2010-12-033.883.883.873.87###
2010-12-023.863.883.863.88429456
2010-12-013.873.883.863.86###
2010-11-303.883.883.863.86###
2010-11-293.863.883.863.88###
2010-11-263.863.873.863.86247389
2010-11-253.873.883.863.87###
2010-11-243.883.883.873.87###
2010-11-233.893.893.873.88###
2010-11-223.883.893.883.88535349
2010-11-193.883.893.883.89849277
2010-11-183.883.893.873.89249170
2010-11-173.88###3.873.88225258
2010-11-163.873.883.873.88###
2010-11-153.863.883.863.87201942
2010-11-123.863.883.863.861312356
2010-11-113.863.873.863.86###
2010-11-103.853.873.853.86###
2010-11-093.853.863.853.86###
2010-11-083.863.863.853.85493377
2010-11-053.863.863.853.86915945
2010-11-043.863.883.853.86625980
2010-11-033.883.883.863.87658325
2010-11-023.873.883.863.8833852
2010-11-013.873.893.863.88###
2010-10-293.873.873.853.85###
2010-10-283.873.873.853.86###
2010-10-273.873.873.853.872011158
2010-10-263.873.883.853.86772989
2010-10-253.873.873.863.86563628
2010-10-223.893.893.863.86577185
2010-10-213.863.883.863.87282388
2010-10-203.853.893.843.86644770
2010-10-193.863.873.853.85###
2010-10-183.843.873.833.871441579
2010-10-15############0
2010-10-14######3.27######
2010-10-133.253.293.253.2947842
2010-10-123.263.273.253.2737427
2010-10-113.253.283.243.27192628
2010-10-083.213.243.213.2429350
2010-10-073.213.233.23.2283421
2010-10-063.23.23###3.2271182
2010-10-05###3.23###3.2136050
2010-10-043.23.23######57353
2010-10-013.253.25###3.2###
2010-09-303.243.273.213.27###
2010-09-293.243.28###3.24###
2010-09-283.243.25###3.25###
2010-09-27###3.25###3.23###
2010-09-24############69726
2010-09-233.253.25######63449
2010-09-22######3.253.2540951
2010-09-21######3.253.2679348
2010-09-20###3.25###3.25###
2010-09-17############80352
2010-09-16###############
2010-09-15###############
2010-09-143###3###361942
2010-09-13###3###3252880
2010-09-10############40044
2010-09-0933#########
2010-09-08############46481
2010-09-07############85574
2010-09-06############89074
2010-09-032.84###2.84######
2010-09-02######2.782.83###
2010-09-012.88###2.75###59576
2010-08-312.77###2.77######
2010-08-302.782.782.752.78###
2010-08-272.782.782.722.7897527
2010-08-262.762.782.712.78###
2010-08-252.762.792.762.7628649
2010-08-242.752.812.732.8###
2010-08-232.82.812.762.7864980
2010-08-202.752.82.752.8###
2010-08-192.72.75###2.751563541
2010-08-18###2.7#########
2010-08-172.712.812.712.7139481
2010-08-162.82.812.742.77###
2010-08-132.732.762.732.7510378
2010-08-122.712.732.72.7334823
2010-08-112.72.82.72.7239659
2010-08-10###2.72###2.7241343
2010-08-092.72.7#########
2010-08-062.72.7###2.7###
2010-08-052.72.71###2.7###
2010-08-04###2.7###2.7###
2010-08-032.752.77######439755
2010-08-022.742.82.72.72108777
2010-07-302.562.752.562.72###
2010-07-292.542.572.532.55###
2010-07-282.582.582.552.55###
2010-07-272.59###2.552.5746452
2010-07-262.522.592.492.59###
2010-07-232.522.522.462.5###
2010-07-222.472.522.472.49###
2010-07-212.472.522.472.5219577
2010-07-202.42.522.42.47###
2010-07-192.522.522.522.52###
2010-07-162.482.522.452.52###
2010-07-152.482.48###2.47###
2010-07-142.452.482.452.48###
2010-07-132.52.52.42.476820
2010-07-122.52.5###2.445075
2010-07-092.522.522.422.52###
2010-07-082.482.52###2.52###
2010-07-072.542.592.422.48154084
2010-07-062.47###2.472.575870
2010-07-052.41###2.42.5940685
2010-07-02###2.41###2.4181156
2010-07-01###############
2010-06-302.42.42###2.4###
2010-06-292.42.43###2.4348581
2010-06-28###2.4###2.453159
2010-06-252.42.492.42.49###
2010-06-242.422.462.42.457789
2010-06-23###2.44###2.42###
2010-06-22###2.46###2.46###
2010-06-212.42.4######6674
2010-06-182.42.42######137042
2010-06-17############23427
2010-06-162.27###2.27######
2010-06-152.26###2.26######
2010-06-112.25###2.242.25###
2010-06-102.25###2.252.2510524
2010-06-092.432.432.25######
2010-06-082.262.26###2.25112455
2010-06-07######2.252.29###
2010-06-04###############
2010-06-032.452.452.42.421089
2010-06-022.42.4######73374
2010-06-012.452.452.42.42###
2010-05-31###2.41###2.413474
2010-05-28###2.44###2.4###
2010-05-27###2.4######148653
2010-05-262.282.42.262.4196988
2010-05-252.27###2.262.27###
2010-05-242.252.292.242.26###
2010-05-212.25######2.25142359
2010-05-202.252.452.24######
2010-05-19######2.252.25170920
2010-05-18###2.4######44271
2010-05-17###2.44#########
2010-05-14###2.4#########
2010-05-132.412.44######89187
2010-05-12###2.41###2.4195548
2010-05-11###2.4#########
2010-05-102.42.4#########
2010-05-07###2.45###2.45146350
2010-05-062.432.472.412.47###
2010-05-05###2.47###2.46###
2010-05-042.57###2.452.5###
2010-05-032.52######2.57216426
2010-04-302.712.742.572.57###
2010-04-292.742.752.72.73###
2010-04-28###2.75###2.7573626
2010-04-27###2.79###2.76###
2010-04-232.752.75######61724
2010-04-222.742.752.72.71###
2010-04-212.82.82.742.7443241
2010-04-202.792.852.752.75130343
2010-04-192.732.792.732.74273044
2010-04-162.752.792.722.73###
2010-04-152.762.782.732.75161740
2010-04-142.752.752.722.72###
2010-04-132.722.752.722.72###
2010-04-122.72.752.72.72###
2010-04-09###2.7#########
2010-04-082.742.75#########
2010-04-072.742.75###2.7378687
2010-04-06###2.75###2.75###
2010-04-01###############
2010-03-31######2.55######
2010-03-30###############
2010-03-29######2.59###84685
2010-03-26######2.51######
2010-03-25######2.55######
2010-03-24###2.7######134052
2010-03-232.712.73######143228
2010-03-222.712.75###2.73256372
2010-03-192.792.792.732.79###
2010-03-182.792.792.722.7949659
2010-03-172.82.82.772.79117154
2010-03-162.812.822.772.79###
2010-03-152.782.832.742.8###
2010-03-122.82.82.722.78###
2010-03-112.792.852.72.8###
2010-03-102.742.75###2.7580344
2010-03-09###2.752.58######
2010-03-082.59###2.57######
2010-03-052.592.592.572.5873779
2010-03-042.59###2.552.59###
2010-03-03######2.552.59###
2010-03-02######2.572.59285251
2010-03-012.5###2.5###218027
2010-02-262.42.552.42.5###
2010-02-252.442.452.42.42###
2010-02-242.242.452.242.44###
2010-02-23###2.23###2.2###
2010-02-222.242.24######47976
2010-02-192.242.252.222.2438355
2010-02-18###2.25###2.254585
2010-02-172.232.232.212.23###
2010-02-162.222.25###2.23###
2010-02-152.262.26###2.2439358
2010-02-122.22.29###2.2645488
2010-02-112.22.21###2.2###
2010-02-102.22.22.22.2###
2010-02-092.282.28###2.21###
2010-02-082.252.28###2.2857240
2010-02-05###2.25###2.21479646
2010-02-042.22.2###2.2###
2010-02-03###############
2010-02-022.26###2.21######
2010-02-012.24###2.232.24161545
2010-01-292.272.27###2.2386351
2010-01-282.22.292.22.26###
2010-01-272.242.24######93985
2010-01-25###2.24###2.2494622
2010-01-22###2.2###2.224551
2010-01-212.22.2###2.2123424
2010-01-20###2.25###2.21205170
2010-01-19############69846
2010-01-18###############
2010-01-15###############
2010-01-14############78842
2010-01-13###############
2010-01-12###############
2010-01-11###2.2###2.228346
2010-01-08###############
2010-01-07###############
2010-01-06############62854
2010-01-05###############
2010-01-042.22.24###2.2###
2009-12-31###############
2009-12-30############50642
2009-12-29###2.2######38442
2009-12-24############161973
2009-12-23###############
2009-12-22############198744
2009-12-21###############
2009-12-18###############
2009-12-17###############
2009-12-16###############
2009-12-152###2###39386
2009-12-14######22###
2009-12-11###############
2009-12-10############29625
2009-12-09############57186
2009-12-08############209151
2009-12-07############121245
2009-12-04###############
2009-12-03############33246
2009-12-02###############
2009-12-01###############
2009-11-30###############
2009-11-27############113120
2009-11-26###############
2009-11-25###############
2009-11-24###############
2009-11-23###############
2009-11-20###############
2009-11-19############118021
2009-11-18###############
2009-11-17############210573
2009-11-16###############
2009-11-13############320854
2009-11-12###2.22###2.2335024
2009-11-11###2.21######31258
2009-11-10############137579
2009-11-09############61826
2009-11-06######2###41854
2009-11-05###############
2009-11-042###2###63089
2009-11-03#########219926
2009-11-02###############
2009-10-302###2###137042
2009-10-29#########2387222
2009-10-282.22.2######209279
2009-10-27###############
2009-10-26############233889
2009-10-23############90757
2009-10-222.22.2######44647
2009-10-212.232.25######47253
2009-10-20###2.25###2.23###
2009-10-19###############
2009-10-162.29###2.29###1111673
2009-10-152.29###2.252.28119985
2009-10-14###2.29###2.2455475
2009-10-13###############
2009-10-12############213353
2009-10-092.22.22#########
2009-10-08############357474
2009-10-07###############
2009-10-061.88###1.88###22676
2009-10-05###1.9251.8751.87540552
2009-10-02############77682
2009-10-01############987954
2009-09-301.851.891.851.89###
2009-09-291.831.851.831.85128051
2009-09-281.861.861.831.85563557
2009-09-251.855###1.841.8623426
2009-09-24######1.871.87###
2009-09-231.87###1.87###46949
2009-09-22######1.85######
2009-09-21###############
2009-09-18######1.821.89###
2009-09-171.821.871.751.87###
2009-09-16######1.821.85###
2009-09-15############168145
2009-09-141.825###1.825######
2009-09-111.825######1.825109152
2009-09-101.81.831.7751.8###
2009-09-091.721.791.721.79###
2009-09-081.71.73###1.7###
2009-09-071.721.73######41583
2009-09-04###1.721.655###16752
2009-09-03###1.7###1.783522
2009-09-021.71.71.6551.655###
2009-09-011.721.721.721.72###
2009-08-311.71.75#########
2009-08-28###1.7###1.7###
2009-08-27###1.685#########
2009-08-261.58###1.581.625###
2009-08-25######1.571.59###
2009-08-241.761.76#########
2009-08-211.781.7851.6451.71###
2009-08-201.73###1.731.75###
2009-08-19###1.73###1.73193559
2009-08-181.56###1.56###134521
2009-08-17###1.645#########
2009-08-14############102457
2009-08-131.56###1.55######
2009-08-121.451.48###1.48316050
2009-08-11###1.455###1.45569646
2009-08-10###1.425###1.42511026
2009-08-071.4251.425###1.446287
2009-08-061.4251.4251.41.4###
2009-08-05###1.431.3751.425184574
2009-08-041.421.42###1.37574343
2009-08-031.4###1.355######
2009-07-311.421.441.375######
2009-07-301.355###1.355###15980
2009-07-29#########1.35542472
2009-07-28###############
2009-07-271.3751.375######70545
2009-07-241.41.42######31444
2009-07-231.481.481.421.42###
2009-07-221.451.491.441.45###
2009-07-211.4251.4251.411.4210422
2009-07-20###1.41###1.41###
2009-07-17############79340
2009-07-16############63143
2009-07-151.29###1.285######
2009-07-141.291.291.271.2815358
2009-07-131.291.291.291.298971
2009-07-101.251.291.251.29159282
2009-07-091.231.271.231.245###
2009-07-081.251.2551.21######
2009-07-071.2451.2551.231.2555479
2009-07-061.231.231.221.22###
2009-07-031.21.211.21.21###
2009-07-021.21.241.21.21###
2009-07-01###############
2009-06-30###1.21.1751.17556152
2009-06-29############185646
2009-06-26###############
2009-06-25############41178
2009-06-24############37449
2009-06-23############193942
2009-06-22############0
2009-06-19###1.155######1117772
2009-06-181.145############
2009-06-17#########1.14572927
2009-06-161.125###1.125###168821
2009-06-15#########1.12578172
2009-06-12############225241
2009-06-11############566242
2009-06-101.1751.185#########
2009-06-091.175######1.175103971
2009-06-051.1851.1851.1751.175###
2009-06-041.185######1.185###
2009-06-03###1.21.1551.185###
2009-06-021.145###1.145###44042
2009-06-01############61446
2009-05-291.1851.185#########
2009-05-281.21.2###1.17537950
2009-05-271.155#########39147
2009-05-261.1451.155######37222
2009-05-25###############
2009-05-22###############
2009-05-21###############
2009-05-201.21.2######29221
2009-05-19###1.221.21.2###
2009-05-181.21.21.21.27156
2009-05-15###1.2###1.223479
2009-05-141.221.245#########
2009-05-131.271.271.251.2628629
2009-05-121.27###1.27######
2009-05-11######1.261.27###
2009-05-08######1.28###357056
2009-05-071.41.41#########
2009-05-061.41.4#########
2009-05-05###1.41###1.41###
2009-05-041.4251.425######32054
2009-05-011.451.45######93124
2009-04-30###1.4###1.4###
2009-04-29###############
2009-04-281.2###1.2###74341
2009-04-27############51651
2009-04-241.221.291.221.2541747
2009-04-231.211.241.21.2###
2009-04-221.21.221.21.273188
2009-04-211.241.241.21.2###
2009-04-20######1.2551.25536246
2009-04-171.26###1.26######
2009-04-16###1.2###1.269249
2009-04-15###############
2009-04-14############204955
2009-04-09###############
2009-04-081.045###1###242771
2009-04-07######1.045######
2009-04-06############360548
2009-04-03############442875
2009-04-02#########0.955###
2009-04-01############178277
2009-03-31############57170
2009-03-30###############
2009-03-27###1#########
2009-03-26###############
2009-03-25############113584
2009-03-24###0.985###0.985###
2009-03-23###############
2009-03-20###############
2009-03-190.825###0.825######
2009-03-180.820.83###0.825###
2009-03-170.8###0.8###42970
2009-03-16######0.80.864540
2009-03-130.7850.790.780.79###
2009-03-120.790.790.7750.78562580
2009-03-110.790.790.790.7922371
2009-03-100.790.80.790.873520
2009-03-090.80.80.80.8###
2009-03-060.80.8###0.8###
2009-03-050.80.850.80.8###
2009-03-04###0.8###0.8###
2009-03-030.78###0.78######
2009-03-020.820.820.780.78###
2009-02-270.820.8250.820.8260471
2009-02-26###0.83###0.8281042
2009-02-250.850.850.830.83###
2009-02-240.8550.8550.830.84100683
2009-02-230.870.870.860.86###
2009-02-200.880.880.870.87###
2009-02-190.890.890.880.88###
2009-02-180.8850.890.880.89409047
2009-02-170.89###0.880.89###
2009-02-16######0.880.89341344
2009-02-13###############
2009-02-120.870.870.870.87###
2009-02-11###0.89###0.8886844
2009-02-100.840.840.830.84###
2009-02-090.80.820.80.81###
2009-02-060.80.8###0.8###
2009-02-050.80.80.780.7823650
2009-02-040.80.80.790.796381
2009-02-030.780.780.780.780
2009-02-020.780.780.780.78###
2009-01-300.8###0.780.868824
2009-01-290.780.840.780.8###
2009-01-280.780.780.760.7892353
2009-01-270.810.810.740.7417950
2009-01-230.820.820.790.7944650
2009-01-220.8450.8450.8450.845###
2009-01-21######0.850.85###
2009-01-20######0.88###27522
2009-01-19############0
2009-01-16###############
2009-01-15###############
2009-01-14###############
2009-01-13############27670
2009-01-12######0.945###155172
2009-01-09###############
2009-01-08###############
2009-01-07######1######
2009-01-0611.025#########
2009-01-05######0.925######
2009-01-020.9450.945###0.84###
2008-12-310.820.830.820.833385
2008-12-300.840.84######4857
2008-12-290.820.820.820.82###
2008-12-240.840.840.810.8147547
2008-12-230.840.840.840.840
2008-12-220.830.850.830.84###
2008-12-190.840.840.830.8315850
2008-12-180.850.8550.840.84458925
2008-12-170.850.8550.830.85###
2008-12-16######0.8450.85###
2008-12-15###############
2008-12-12############18972
2008-12-11############67585
2008-12-10############32540
2008-12-09###############
2008-12-08###1###1###
2008-12-05############98529
2008-12-04###############
2008-12-03###############
2008-12-021.221.221.0751.075393980
2008-12-011.29###1.261.29###
2008-11-28######1.28###233444
2008-11-27############65052
2008-11-261.25###1.25###791121
2008-11-251.211.245###1.22###
2008-11-24###1.28#########
2008-11-21############3392457
2008-11-20###############
2008-11-191.21.2######59552
2008-11-18#########1.2316884
2008-11-171.431.431.261.26###
2008-11-14######1.451.46###
2008-11-13######1.51.5###
2008-11-121.71.7#########
2008-11-111.721.721.721.720
2008-11-101.751.761.721.72208246
2008-11-071.821.821.721.759050
2008-11-06###1.881.851.85###
2008-11-051.845###1.8451.885150856
2008-11-041.861.861.81.813371
2008-11-031.81.81.81.8###
2008-10-31######1.591.59###
2008-10-301.51.551.51.55744171
2008-10-291.461.561.461.49###
2008-10-281.461.46#########
2008-10-27######1.51.5454120
2008-10-241.71.7######200159
2008-10-231.821.851.71.7266779
2008-10-221.851.851.82######
2008-10-211.851.87###1.85###
2008-10-201.85###1.841.85365529
2008-10-171.8551.861.841.85###
2008-10-16221.8######
2008-10-15######2######
2008-10-14############221141
2008-10-13###############
2008-10-10######1.79###168782
2008-10-09###1.955#########
2008-10-0822###2###
2008-10-07######22###
2008-10-06######2###131159
2008-10-03###2.25######113628
2008-10-02############657926
2008-10-01############487184
2008-09-30######2.22###271477
2008-09-292.52.5#########
2008-09-262.452.45#########
2008-09-252.462.52.432.44333288
2008-09-242.452.592.452.5122554
2008-09-232.52.52.52.5###
2008-09-222.572.572.52.5###
2008-09-192.52.552.52.5513950
2008-09-182.52.52.292.4567340
2008-09-17######2.552.56###
2008-09-162.56###2.56###186474
2008-09-15######2.56###49689
2008-09-122.57###2.57######
2008-09-112.56###2.56######
2008-09-10######2.55###120081
2008-09-09###############
2008-09-08###############
2008-09-052.58###2.48###444173
2008-09-04######2.552.58###
2008-09-032.59###2.552.59###
2008-09-02######2.55######
2008-09-012.54###2.51###190688
2008-08-292.522.552.522.55355825
2008-08-282.56###2.52.521109929
2008-08-27###2.45###2.45###
2008-08-262.25###2.25######
2008-08-25######2.262.2619924
2008-08-222.25###2.25######


     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 2018-07-22 20:33:02 thru 2018-07-22 20:33:02 GMT for 0 secs.
Page length category 2 - Current - 0, 00000