End of day Prices (full format), 150 Days for (MXL) MXL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-May-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 875,127
| 0
| 7.0
| 7.0
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 1,043,385
| 0
| 20.0
| 20.0
| 0.0 |
2007-Apr-30 Mon
| 0.071
| 0.071
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Apr-27 Fri
| 0.077
| 0.077
| 0.072
| 0.072
|
|
| 4.6
| 4.6
| 0.0 |
2007-Apr-26 Thu
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 0.077
| 0.077
| 0.075
| 0.077
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| 17.6
| 17.6
| 0.0 |
2007-Apr-20 Fri
| 0.078
| 0.078
| 0.077
| 0.077
|
|
| 22.9
| 22.9
| 0.0 |
2007-Apr-19 Thu
| 0.077
| 0.078
| 0.077
| 0.078
|
|
| 83.8
| 83.8
| 0.0 |
2007-Apr-18 Wed
| 0.082
| 0.082
| 0.076
| ###
| 845,750
| ###
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 0.085
| 0.086
| 0.082
| 0.083
|
|
| 24.3
| 24.3
| 0.0 |
2007-Apr-16 Mon
| 0.078
| 0.085
| 0.078
| 0.085
|
|
| ###
| ###
| ### |
2007-Apr-13 Fri
| 0.081
| 0.081
| 0.075
| 0.075
| 2,342,850
| 182,742
| 2.6
| 2.6
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| 0.077
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 1,523,322
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 750,973
| 0
| 77.5
| 77.5
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 506,586
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 0.073
| 0.073
| ###
| ###
| 1,149,855
| ###
| 7.4
| 7.4
| 0.0 |
2007-Mar-23 Fri
| 0.074
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 0.073
| 0.075
| 0.071
| 0.071
|
|
| 13.4
| 13.4
| 0.0 |
2007-Mar-21 Wed
| 0.072
| 0.074
| 0.071
| 0.074
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 0.075
| 0.075
| ###
| 0.074
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 0.075
| 0.075
| ###
| 0.075
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 0.073
| 0.075
| 0.071
| 0.075
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 0.074
| 0.075
| 0.072
| 0.075
|
|
| 85.0
| 85.0
| 0.0 |
2007-Mar-12 Mon
| 0.075
| 0.076
| 0.074
| 0.076
|
|
| 75.3
| 75.3
| 0.0 |
2007-Mar-09 Fri
| 0.074
| 0.075
| 0.074
| 0.075
| 1,615,750
| 120,373
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 0.073
| 0.075
| 0.071
| 0.075
|
|
| 87.6
| 87.6
| 0.0 |
2007-Mar-07 Wed
| 0.076
| 0.077
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 0.073
| 0.075
| 0.072
| 0.075
|
|
| 75.9
| 75.9
| 0.0 |
2007-Mar-05 Mon
| 0.076
| 0.076
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 0.073
| 0.077
| 0.073
| 0.077
| 497,225
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 0.074
| 0.076
| 0.073
| 0.076
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 0.077
| 0.077
| 0.071
| 0.076
|
|
| 27.5
| 27.5
| 0.0 |
2007-Feb-27 Tue
| ###
| 0.084
| 0.077
| 0.077
|
|
| 11.2
| 11.2
| 0.0 |
2007-Feb-26 Mon
| 0.078
| 0.081
| 0.076
| ###
| 2,693,870
| ###
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| 0.081
| 0.071
| 0.074
|
|
| 2.0
| 2.0
| 0.0 |
2007-Feb-22 Thu
| 0.081
| 0.081
| 0.077
| ###
| 2,354,872
| ###
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 0.083
| 0.084
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 0.087
| 0.087
| 0.084
| 0.085
| 1,692,457
| ###
| ###
| ###
| ### |
2007-Feb-19 Mon
| 0.089
| ###
| 0.086
| 0.087
| 1,449,985
| 62,349
| 16.7
| 16.7
| ### |
2007-Feb-16 Fri
| ###
| ###
| 0.089
| 0.089
| 2,351,326
| ###
| ###
| ###
| ### |
2007-Feb-15 Thu
| ###
| ###
| 0.089
| ###
| 3,561,288
| 158,477
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| 0.086
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0.088
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 0.088
| 0.088
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2007-Feb-07 Wed
| 0.089
| 0.089
| 0.085
| 0.088
|
|
| ###
| ###
| ### |
2007-Feb-06 Tue
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| ###
| ###
| 0.088
| 0.089
|
|
| ###
| ###
| ### |
2007-Feb-02 Fri
| 0.089
| ###
| 0.089
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 0.088
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 0.085
| 0.089
| 2,059,654
| ###
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,519,744
| 0
| 1.0
| 1.0
| 0.0 |
2007-Jan-18 Thu
| ###
| 0.125
| ###
| ###
| 5,671,377
| ###
| 6.5
| 6.5
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 2,722,484
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 1,442,850
| 0
| 73.2
| 73.2
| 0.0 |
2007-Jan-15 Mon
| 0.083
| ###
| 0.083
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 0.081
| 0.083
| 0.081
| 0.083
| 575,756
| ###
| 83.4
| 83.4
| 0.0 |
2007-Jan-11 Thu
| ###
| 0.081
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 0.077
| ###
| 0.076
| 0.078
| 570,344
| 21,673
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| 0.081
| 0.082
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 0.076
| 0.078
| 0.076
| 0.078
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 0.077
| 0.079
| 0.075
| 0.078
| 779,050
| 59,986
| 84.7
| 84.7
| 0.0 |
2007-Jan-03 Wed
| 0.077
| 0.078
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 0.077
| 0.078
| 0.076
| 0.078
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| 0.075
| 0.079
| 0.075
| 0.079
|
|
| 93.7
| 93.7
| 0.0 |
2006-Dec-27 Wed
| 0.079
| 0.079
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 0.079
| ###
| 0.079
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2006-Dec-19 Tue
| 0.079
| 0.079
| 0.078
| 0.078
| 416,652
| ###
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| 0.078
| 0.078
| 932,947
| 36,384
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 0.079
| ###
| 0.079
| 0.079
| 800,750
| 31,629
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.079
| ###
| 0.079
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0.083
| 0.083
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2006-Dec-11 Mon
| 0.085
| 0.085
| 0.081
| 0.081
|
|
| 7.0
| 7.0
| 0.0 |
2006-Dec-08 Fri
| 0.082
| 0.085
| 0.082
| 0.085
| 1,142,383
| 95,388
| 90.0
| 90.0
| ### |
2006-Dec-07 Thu
| 0.081
| 0.083
| 0.081
| 0.083
| 458,283
| 37,579
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 0.083
| 0.083
| 0.081
| 0.083
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0.084
| 0.084
| 0.082
| 0.082
|
|
| 13.9
| 13.9
| 0.0 |
2006-Dec-04 Mon
| 0.083
| 0.085
| 0.082
| 0.084
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 0.085
| 0.086
| 0.085
| 0.086
|
|
| 80.1
| 80.1
| ### |
2006-Nov-30 Thu
| ###
| 0.085
| 0.078
| 0.085
|
|
| 95.0
| 95.0
| ### |
2006-Nov-29 Wed
| 0.081
| 0.081
| 0.078
| 0.078
|
|
| 7.9
| 7.9
| 0.0 |
2006-Nov-28 Tue
| 0.084
| 0.084
| 0.081
| 0.082
|
|
| 18.0
| 18.0
| 0.0 |
2006-Nov-27 Mon
| 0.083
| 0.087
| 0.083
| 0.085
| 662,881
| 56,344
| ###
| ###
| ### |
2006-Nov-24 Fri
| 0.083
| 0.087
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 0.087
| 0.087
| 0.083
| 0.083
|
|
| 5.4
| 5.4
| 0.0 |
2006-Nov-22 Wed
| 0.083
| 0.087
| 0.083
| 0.087
|
|
| 92.0
| 92.0
| ### |
2006-Nov-21 Tue
| ###
| 0.085
| ###
| 0.083
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0.079
| ###
| 0.078
| 0.078
| 1,458,740
| ###
| 35.2
| 35.2
| 0.0 |
2006-Nov-17 Fri
| ###
| 0.083
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| 0.082
| 0.082
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.082
| 0.083
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 0.084
| 0.086
| 0.084
| 0.086
|
|
| ###
| ###
| ### |
2006-Nov-13 Mon
| 0.085
| 0.086
| 0.084
| 0.084
| 167,145
| ###
| ###
| ###
| ### |
2006-Nov-10 Fri
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 0.082
| 0.086
| 0.082
| 0.086
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 0.083
| 0.083
| 0.081
| 0.082
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 0.083
| 0.083
| 0.081
| 0.083
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 0.082
| 0.085
| 0.081
| 0.085
|
|
| 89.1
| 89.1
| ### |
2006-Oct-31 Tue
| 0.082
| 0.082
| 0.081
| 0.082
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0.087
| 0.087
| 0.082
| 0.082
| 464,654
| ###
| 3.4
| 3.4
| 0.0 |
2006-Oct-27 Fri
| 0.087
| 0.088
| 0.087
| 0.087
|
|
| 70.1
| 70.1
| ### |
2006-Oct-26 Thu
| 0.086
| 0.087
| 0.086
| 0.087
| 116,346
| ###
| 75.3
| 75.3
| ### |
2006-Oct-25 Wed
| 0.085
| 0.085
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 0.085
| 0.085
| 0.082
| 0.083
| 451,740
| 37,720
| 17.2
| 17.2
| 0.0 |
2006-Oct-23 Mon
| 0.088
| 0.088
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 0.084
| 0.088
| 0.079
| 0.088
|
|
| ###
| ###
| ### |
2006-Oct-18 Wed
| 0.088
| 0.088
| 0.085
| 0.085
| 1,146,985
| ###
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.089
| 0.089
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 112,087
| 0
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,549,024
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 0.086
| 0.087
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| 0.088
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| 0.086
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 357,676
| 0
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
|