MIRVAC GROUP (MGR)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
MGR 2018-01-18 00:00:00.110000 2.25 10202449 2.25 2.21 0.897%
MGR 2018-01-18 00:00:00.110000 2.25 10202449 2.25 2.21 0.897%
MGR 2018-01-18 00:00:00.110000 2.25 10202449 2.25 2.21 0.897%
MGR 2018-01-18 00:00:00.110000 2.25 10202449 2.25 2.21 0.897%
MGR 2018-01-17 00:00:00.110000 2.23 11716754 2.27 2.22 0.45%
MGR 2018-01-17 00:00:00.110000 2.23 11716754 2.27 2.22 0.45%
MGR 2018-01-17 00:00:00.110000 2.23 11716754 2.27 2.22 0.45%
MGR 2018-01-17 00:00:00.110000 2.23 11716754 2.27 2.22 0.45%
MGR 2018-01-16 00:00:00.110000 2.22 9165733 2.255 2.22 -1.333%
MGR 2018-01-16 00:00:00.110000 2.22 9165733 2.255 2.22 -1.333%
MGR 2018-01-16 00:00:00.110000 2.22 9165733 2.255 2.22 -1.333%
MGR 2018-01-16 00:00:00.110000 2.22 9165733 2.255 2.22 -1.333%
MGR 2018-01-15 00:00:00.110000 2.25 6209907 2.27 2.235 0%
MGR 2018-01-15 00:00:00.110000 2.25 6209907 2.27 2.235 0%
MGR 2018-01-15 00:00:00.110000 2.25 6209907 2.27 2.235 0%
MGR 2018-01-15 00:00:00.110000 2.25 6209907 2.27 2.235 0%
MGR 2018-01-12 00:00:00.110000 2.25 5712644 2.3 2.25 -1.316%
MGR 2018-01-12 00:00:00.110000 2.25 5712644 2.3 2.25 -1.316%
MGR 2018-01-12 00:00:00.110000 2.25 5712644 2.3 2.25 -1.316%
MGR 2018-01-12 00:00:00.110000 2.25 5712644 2.3 2.25 -1.316%
MGR 2018-01-11 00:00:00.110000 2.28 11858184 2.295 2.25 0.441%
MGR 2018-01-11 00:00:00.110000 2.28 11858184 2.295 2.25 0.441%
MGR 2018-01-11 00:00:00.110000 2.28 11858184 2.295 2.25 0.441%
MGR 2018-01-11 00:00:00.110000 2.28 11858184 2.295 2.25 0.441%
MGR 2018-01-10 00:00:00.110000 2.27 18406082 2.34 2.265 -2.575%
MGR 2018-01-10 00:00:00.110000 2.27 18406082 2.34 2.265 -2.575%
MGR 2018-01-10 00:00:00.110000 2.27 18406082 2.34 2.265 -2.575%
MGR 2018-01-10 00:00:00.110000 2.27 18406082 2.34 2.265 -2.575%
MGR 2018-01-09 00:00:00.110000 2.33 14126840 2.39 2.31 -0.851%
MGR 2018-01-09 00:00:00.110000 2.33 14126840 2.39 2.31 -0.851%
MGR 2018-01-09 00:00:00.110000 2.33 14126840 2.39 2.31 -0.851%
MGR 2018-01-09 00:00:00.110000 2.33 14126840 2.39 2.31 -0.851%
MGR 2018-01-08 00:00:00.110000 2.35 3512890 2.37 2.34 0%
MGR 2018-01-08 00:00:00.110000 2.35 3512890 2.37 2.34 0%
MGR 2018-01-08 00:00:00.110000 2.35 3512890 2.37 2.34 0%
MGR 2018-01-08 00:00:00.110000 2.35 3512890 2.37 2.34 0%
MGR 2018-01-05 00:00:00.110000 2.35 6682625 2.36 2.33 0.427%
MGR 2018-01-05 00:00:00.110000 2.35 6682625 2.36 2.33 0.427%
MGR 2018-01-05 00:00:00.110000 2.35 6682625 2.36 2.33 0.427%
MGR 2018-01-05 00:00:00.110000 2.35 6682625 2.36 2.33 0.427%
MGR 2018-01-04 00:00:00.110000 2.34 11579794 2.39 2.325 -1.681%
MGR 2018-01-04 00:00:00.110000 2.34 11579794 2.39 2.325 -1.681%
MGR 2018-01-04 00:00:00.110000 2.34 11579794 2.39 2.325 -1.681%
MGR 2018-01-04 00:00:00.110000 2.34 11579794 2.39 2.325 -1.681%
MGR 2018-01-03 00:00:00.110000 2.38 4321210 2.39 2.35 1.277%
MGR 2018-01-03 00:00:00.110000 2.38 4321210 2.39 2.35 1.277%
MGR 2018-01-03 00:00:00.110000 2.38 4321210 2.39 2.35 1.277%
MGR 2018-01-03 00:00:00.110000 2.38 4321210 2.39 2.35 1.277%
MGR 2018-01-02 00:00:00.110000 2.35 2782095 2.38 2.34 0%
MGR 2018-01-02 00:00:00.110000 2.35 2782095 2.38 2.34 0%
MGR 2018-01-02 00:00:00.110000 2.35 2782095 2.38 2.34 0%
MGR 2018-01-02 00:00:00.110000 2.35 2782095 2.38 2.34 0%
MGR 2017-12-29 00:00:00.110000 2.35 5045005 2.37 2.34 -1.261%
MGR 2017-12-29 00:00:00.110000 2.35 5045005 2.37 2.34 -1.261%
MGR 2017-12-29 00:00:00.110000 2.35 5045005 2.37 2.34 -1.261%
MGR 2017-12-29 00:00:00.110000 2.35 5045005 2.37 2.34 -1.261%
MGR 2017-12-28 00:00:00.110000 2.38 7444422 2.39 2.33 0%
MGR 2017-12-28 00:00:00.110000 2.38 7444422 2.39 2.33 0%
MGR 2017-12-28 00:00:00.110000 2.38 7444422 2.39 2.33 0%
MGR 2017-12-28 00:00:00.110000 2.38 7444422 2.39 2.33 0%
MGR 2017-12-27 00:00:00.110000 2.38 4716333 2.415 2.37 -0.833%
MGR 2017-12-27 00:00:00.110000 2.38 4716333 2.415 2.37 -0.833%
MGR 2017-12-27 00:00:00.110000 2.38 4716333 2.415 2.37 -0.833%
MGR 2017-12-27 00:00:00.110000 2.38 4716333 2.415 2.37 -0.833%
MGR 2017-12-22 00:00:00.110000 2.4 4956081 2.425 2.39 -0.415%
MGR 2017-12-22 00:00:00.110000 2.4 4956081 2.425 2.39 -0.415%
MGR 2017-12-22 00:00:00.110000 2.4 4956081 2.425 2.39 -0.415%
MGR 2017-12-21 00:00:00.110000 2.41 16804123 2.43 2.39 -2.033%
MGR 2017-12-20 00:00:00.110000 2.46 11214819 2.48 2.44 0.408%
MGR 2017-12-19 00:00:00.110000 2.45 8357048 2.48 2.45 0%
MGR 2017-12-18 00:00:00.110000 2.45 7409272 2.47 2.43 0.41%
MGR 2017-12-15 00:00:00.110000 2.44 13228040 2.45 2.41 0%
MGR 2017-12-14 00:00:00.110000 2.44 8706403 2.49 2.43 -1.613%
MGR 2017-12-13 00:00:00.110000 2.48 8865170 2.53 2.47 -1.976%
MGR 2017-12-12 00:00:00.110000 2.53 11290566 2.54 2.445 2.846%
MGR 2017-12-11 00:00:00.110000 2.46 5909427 2.475 2.45 -0.405%
MGR 2017-12-08 00:00:00.110000 2.47 6237822 2.48 2.46 0%
MGR 2017-12-07 00:00:00.110000 2.47 9247990 2.495 2.44 0.816%
MGR 2017-12-06 00:00:00.110000 2.45 12440024 2.455 2.39 2.083%
MGR 2017-12-05 00:00:00.110000 2.4 12354266 2.42 2.385 -0.415%
MGR 2017-12-04 00:00:00.110000 2.41 7121226 2.46 2.41 -1.23%
MGR 2017-12-01 00:00:00.110000 2.44 5498814 2.45 2.42 0%
MGR 2017-11-30 00:00:00.110000 2.44 18557182 2.46 2.41 0%
MGR 2017-11-29 00:00:00.110000 2.44 8529956 2.47 2.44 0%
MGR 2017-11-28 00:00:00.110000 2.44 10289470 2.48 2.43 0%
MGR 2017-11-27 00:00:00.110000 2.44 5805747 2.44 2.41 0.826%
MGR 2017-11-24 00:00:00.110000 2.42 4631959 2.43 2.39 0%
MGR 2017-11-23 00:00:00.110000 2.42 10846535 2.43 2.39 0.415%
MGR 2017-11-22 00:00:00.110000 2.41 9625172 2.445 2.41 -0.413%
MGR 2017-11-21 00:00:00.110000 2.42 10528702 2.44 2.41 -0.412%
MGR 2017-11-17 00:00:00.110000 2.43 6030642 2.47 2.43 -0.41%
MGR 2017-11-17 00:00:00.110000 2.43 6030642 2.47 2.43 -0.41%
MGR 2017-11-17 00:00:00.110000 2.43 6030642 2.47 2.43 -0.41%
MGR 2017-11-16 00:00:00.110000 2.44 7194382 2.465 2.43 0%
MGR 2017-11-15 00:00:00.110000 2.44 11076683 2.49 2.44 -0.408%
MGR 2017-11-14 00:00:00.110000 2.45 11190535 2.49 2.44 -2.778%
MGR 2017-11-13 00:00:00.110000 2.52 8153875 2.54 2.505 -0.787%
MGR 2017-11-10 00:00:00.110000 2.54 10444582 2.54 2.495 1.195%
MGR 2017-11-10 00:00:00.110000 2.54 10444582 2.54 2.495 1.195%
MGR 2017-11-10 00:00:00.110000 2.54 10444582 2.54 2.495 1.195%
MGR 2017-11-09 00:00:00.110000 2.51 13169141 2.51 2.46 2.033%
MGR 2017-11-08 00:00:00.110000 2.46 7216060 2.48 2.43 0.408%
MGR 2017-11-07 00:00:00.110000 2.45 6656255 2.46 2.415 2.083%
MGR 2017-11-06 00:00:00.110000 2.4 5124903 2.43 2.4 0%
MGR 2017-11-03 00:00:00.110000 2.4 6612401 2.44 2.39 0.418%
MGR 2017-11-03 00:00:00.110000 2.4 6612401 2.44 2.39 0.418%
MGR 2017-11-03 00:00:00.110000 2.4 6612401 2.44 2.39 0.418%
MGR 2017-11-02 00:00:00.110000 2.39 10062241 2.41 2.37 -0.83%
MGR 2017-11-01 00:00:00.110000 2.41 5525723 2.42 2.395 0%
MGR 2017-10-31 00:00:00.110000 2.41 8086392 2.42 2.38 0.837%
MGR 2017-10-30 00:00:00.110000 2.39 5403772 2.41 2.38 0%
MGR 2017-10-27 00:00:00.110000 2.39 8862480 2.41 2.36 0%
MGR 2017-10-27 00:00:00.110000 2.39 8862480 2.41 2.36 0%
MGR 2017-10-27 00:00:00.110000 2.39 8862480 2.41 2.36 0%
MGR 2017-10-26 00:00:00.110000 2.39 6457874 2.39 2.355 0.844%
MGR 2017-10-25 00:00:00.110000 2.37 10722430 2.385 2.32 1.717%
MGR 2017-10-24 00:00:00.110000 2.33 5583673 2.36 2.31 0.431%
MGR 2017-10-23 00:00:00.110000 2.32 5524142 2.36 2.31 -0.855%
MGR 2017-10-20 00:00:00.110000 2.34 4976859 2.35 2.32 0.429%
MGR 2017-10-20 00:00:00.110000 2.34 4976859 2.35 2.32 0.429%
MGR 2017-10-20 00:00:00.110000 2.34 4976859 2.35 2.32 0.429%
MGR 2017-10-19 00:00:00.110000 2.33 6390855 2.35 2.33 0%
MGR 2017-10-18 00:00:00.110000 2.33 7013353 2.355 2.32 0.866%
MGR 2017-10-17 00:00:00.110000 2.31 11300202 2.32 2.295 0%
MGR 2017-10-16 00:00:00.110000 2.31 9174448 2.35 2.31 -0.858%
MGR 2017-10-16 00:00:00.110000 2.31 9174448 2.35 2.31 -0.858%
MGR 2017-10-13 00:00:00.110000 2.33 9834257 2.365 2.325 -0.427%
MGR 2017-10-13 00:00:00.110000 2.33 9834257 2.365 2.325 -0.427%
MGR 2017-10-13 00:00:00.110000 2.33 9834257 2.365 2.325 -0.427%
MGR 2017-10-12 00:00:00.110000 2.34 10297309 2.37 2.34 -0.426%
MGR 2017-10-11 00:00:00.110000 2.35 19079221 2.36 2.32 1.293%
MGR 2017-10-10 00:00:00.110000 2.32 11238261 2.34 2.31 0%
MGR 2017-10-09 00:00:00.110000 2.32 13196250 2.33 2.27 1.754%
MGR 2017-10-06 00:00:00.110000 2.28 5721695 2.285 2.25 0.885%
MGR 2017-10-06 00:00:00.110000 2.28 5721695 2.285 2.25 0.885%
MGR 2017-10-06 00:00:00.110000 2.28 5721695 2.285 2.25 0.885%
MGR 2017-10-05 00:00:00.110000 2.26 5911534 2.27 2.24 0.444%
MGR 2017-10-04 00:00:00.110000 2.25 9923947 2.285 2.24 -1.747%
MGR 2017-10-03 00:00:00.110000 2.29 8264403 2.32 2.275 -0.435%
MGR 2017-10-02 00:00:00.110000 2.3 4073769 2.32 2.285 0.437%
MGR 2017-09-29 00:00:00.100000 2.29 11861823 2.3 2.27 0.881%
MGR 2017-09-29 00:00:00.100000 2.29 11861823 2.3 2.27 0.881%
MGR 2017-09-29 00:00:00.100000 2.29 11861823 2.3 2.27 0.881%
MGR 2017-09-28 00:00:00.100000 2.27 4921781 2.29 2.255 -0.439%
MGR 2017-09-27 00:00:00.100000 2.28 6875828 2.295 2.275 0.441%
MGR 2017-09-26 00:00:00.100000 2.27 6699113 2.285 2.25 0.889%
MGR 2017-09-25 00:00:00.100000 2.25 7272757 2.29 2.25 -1.316%
MGR 2017-09-22 00:00:00.100000 2.28 9892228 2.295 2.24 1.333%
MGR 2017-09-22 00:00:00.100000 2.28 9892228 2.295 2.24 1.333%
MGR 2017-09-22 00:00:00.100000 2.28 9892228 2.295 2.24 1.333%
MGR 2017-09-21 00:00:00.100000 2.25 14373251 2.29 2.24 -0.881%
MGR 2017-09-20 00:00:00.100000 2.27 12862350 2.295 2.25 0.442%
MGR 2017-09-19 00:00:00.100000 2.26 7967680 2.31 2.26 -1.739%
MGR 2017-09-18 00:00:00.100000 2.3 10119755 2.32 2.285 0%
MGR 2017-09-15 00:00:00.100000 2.3 15406338 2.34 2.3 0%
MGR 2017-09-15 00:00:00.100000 2.3 15406338 2.34 2.3 0%
MGR 2017-09-15 00:00:00.100000 2.3 15406338 2.34 2.3 0%
MGR 2017-09-14 00:00:00.100000 2.3 9711829 2.34 2.3 -0.862%
MGR 2017-09-13 00:00:00.100000 2.32 8963819 2.35 2.31 -0.855%
MGR 2017-09-12 00:00:00.100000 2.34 8629148 2.36 2.33 0%
MGR 2017-09-11 00:00:00.100000 2.34 10995234 2.37 2.335 0.862%
MGR 2017-09-08 00:00:00.100000 2.32 9084668 2.36 2.31 -0.429%
MGR 2017-09-08 00:00:00.100000 2.32 9084668 2.36 2.31 -0.429%
MGR 2017-09-08 00:00:00.100000 2.32 9084668 2.36 2.31 -0.429%
MGR 2017-09-07 00:00:00.100000 2.33 12096578 2.36 2.32 0%
MGR 2017-09-06 00:00:00.100000 2.33 10671406 2.34 2.31 0.431%
MGR 2017-09-05 00:00:00.100000 2.32 10132215 2.33 2.3 0%
MGR 2017-09-04 00:00:00.100000 2.32 5347004 2.32 2.29 0.433%
MGR 2017-09-01 00:00:00.100000 2.31 12022494 2.33 2.28 -0.431%
MGR 2017-09-01 00:00:00.100000 2.31 12022494 2.33 2.28 -0.431%
MGR 2017-09-01 00:00:00.100000 2.31 12022494 2.33 2.28 -0.431%
MGR 2017-08-31 00:00:00.100000 2.32 17043993 2.32 2.295 0.87%
MGR 2017-08-30 00:00:00.100000 2.3 11938490 2.31 2.265 1.77%
MGR 2017-08-29 00:00:00.100000 2.26 8480096 2.27 2.22 -0.441%
MGR 2017-08-28 00:00:00.100000 2.27 6601008 2.27 2.24 0%
MGR 2017-08-25 00:00:00.100000 2.27 16693406 2.29 2.25 -0.439%
MGR 2017-08-25 00:00:00.100000 2.27 16693406 2.29 2.25 -0.439%
MGR 2017-08-25 00:00:00.100000 2.27 16693406 2.29 2.25 -0.439%
MGR 2017-08-24 00:00:00.100000 2.28 11867499 2.31 2.28 -1.299%
MGR 2017-08-23 00:00:00.100000 2.31 16898447 2.36 2.305 -0.858%
MGR 2017-08-22 00:00:00.100000 2.33 11867024 2.35 2.315 0.866%
MGR 2017-08-21 00:00:00.100000 2.31 15224978 2.325 2.285 0.435%
MGR 2017-08-18 00:00:00.100000 2.3 11899031 2.32 2.27 0%
MGR 2017-08-18 00:00:00.100000 2.3 11899031 2.32 2.27 0%
MGR 2017-08-18 00:00:00.100000 2.3 11899031 2.32 2.27 0%
MGR 2017-08-17 00:00:00.100000 2.3 22471018 2.36 2.285 2.222%
MGR 2017-08-16 00:00:00.100000 2.25 14325918 2.26 2.22 1.351%
MGR 2017-08-15 00:00:00.100000 2.22 12625174 2.23 2.185 2.304%
MGR 2017-08-14 00:00:00.100000 2.17 13001792 2.2 2.15 0%
MGR 2017-08-11 00:00:00.100000 2.17 17455941 2.18 2.13 0%
MGR 2017-08-11 00:00:00.100000 2.17 17455941 2.18 2.13 0%
MGR 2017-08-11 00:00:00.100000 2.17 17455941 2.18 2.13 0%
MGR 2017-08-10 00:00:00.100000 2.17 9348068 2.19 2.15 0.463%
MGR 2017-08-09 00:00:00.100000 2.16 13043358 2.2 2.15 0%
MGR 2017-08-08 00:00:00.100000 2.16 17596986 2.18 2.15 -1.37%
MGR 2017-08-07 00:00:00.100000 2.19 7730725 2.23 2.17 -0.455%
MGR 2017-08-04 00:00:00.100000 2.2 14395981 2.21 2.17 0.917%
MGR 2017-08-04 00:00:00.100000 2.2 14395981 2.21 2.17 0.917%
MGR 2017-08-04 00:00:00.100000 2.2 14395981 2.21 2.17 0.917%
MGR 2017-08-03 00:00:00.100000 2.18 9875056 2.18 2.12 0.461%
MGR 2017-08-02 00:00:00.100000 2.17 13634889 2.215 2.15 -1.364%