MEA

McGrath Historical Data

MEA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.57 0.00 0.0% 0.58 0.58 0.56 740,890
Oct 26 2021 0.57 -0.01 -1.72% 0.58 0.58 0.57 56,701
Oct 25 2021 0.58 0.00 0.0% 0.60 0.60 0.575 549,084
Oct 22 2021 0.58 0.00 0.0% 0.58 0.60 0.57 176,286
Oct 21 2021 0.58 -0.005 -0.85% 0.595 0.61 0.58 255,204
Oct 20 2021 0.585 0.025 4.46% 0.56 0.59 0.56 190,296
Oct 19 2021 0.56 0.00 0.0% 0.555 0.56 0.545 42,657
Oct 18 2021 0.56 0.01 1.82% 0.555 0.56 0.55 327,896
Oct 15 2021 0.55 -0.005 -0.9% 0.545 0.55 0.545 35,928
Oct 14 2021 0.555 0.015 2.78% 0.54 0.56 0.54 570,852
Oct 13 2021 0.54 0.015 2.86% 0.54 0.5425 0.54 132,923
Oct 12 2021 0.525 -0.01 -1.87% 0.535 0.535 0.525 19,815
Oct 11 2021 0.535 -0.01 -1.83% 0.545 0.545 0.535 73,538
Oct 08 2021 0.545 0.005 0.93% 0.55 0.55 0.54 97,741
Oct 07 2021 0.54 0.00 0.0% 0.535 0.54 0.53 160,482
Oct 06 2021 0.54 0.00 0.0% 0.55 0.55 0.54 15,744
Oct 05 2021 0.54 -0.005 -0.92% 0.545 0.55 0.54 36,175
Oct 04 2021 0.545 -0.005 -0.91% 0.545 0.545 0.545 13,176
Oct 01 2021 0.55 0.00 0.0% 0.55 0.555 0.55 66,281
Sep 30 2021 0.55 -0.01 -1.79% 0.55 0.555 0.55 43,883
Sep 29 2021 0.56 0.01 1.82% 0.55 0.56 0.55 44,858
Sep 28 2021 0.55 -0.005 -0.9% 0.56 0.56 0.55 150,161
Sep 27 2021 0.555 0.01 1.83% 0.555 0.56 0.55 527,693
Sep 24 2021 0.545 0.00 0.0% 0.55 0.55 0.545 140,386
Sep 23 2021 0.545 0.00 0.0% 0.55 0.55 0.545 623,248
Sep 22 2021 0.545 -0.005 -0.91% 0.55 0.56 0.545 616,192
Sep 21 2021 0.55 -0.02 -3.51% 0.555 0.555 0.545 605,228
Sep 20 2021 0.57 0.03 5.56% 0.545 0.575 0.545 143,914
Sep 17 2021 0.54 -0.01 -1.82% 0.55 0.585 0.54 307,246
Sep 16 2021 0.55 0.005 0.92% 0.55 0.55 0.545 514,942
Sep 15 2021 0.545 0.01 1.87% 0.535 0.55 0.535 455,031
Sep 14 2021 0.535 -0.005 -0.93% 0.55 0.55 0.535 553,944
Sep 13 2021 0.54 0.02 3.85% 0.525 0.555 0.525 728,228
Sep 10 2021 0.52 0.005 0.97% 0.52 0.52 0.515 33,008
Sep 09 2021 0.515 0.00 0.0% 0.515 0.52 0.515 78,993
Sep 08 2021 0.515 -0.005 -0.96% 0.52 0.52 0.51 100,414
Sep 07 2021 0.52 0.00 0.0% 0.525 0.525 0.52 49,089
Sep 06 2021 0.52 0.00 0.0% 0.52 0.525 0.52 101,721
Sep 03 2021 0.52 0.005 0.97% 0.52 0.52 0.515 75,871
Sep 02 2021 0.515 0.005 0.98% 0.51 0.525 0.51 90,786
Sep 01 2021 0.51 -0.02 -3.77% 0.53 0.53 0.51 99,060
Aug 31 2021 0.53 0.00 0.0% 0.5325 0.535 0.53 180,977
Aug 30 2021 0.53 0.02 3.92% 0.52 0.545 0.52 221,446
Aug 27 2021 0.51 -0.02 -3.77% 0.52 0.53 0.51 14,848
Aug 26 2021 0.53 0.00 0.0% 0.53 0.53 0.53 149,523
Aug 25 2021 0.53 0.00 0.0% 0.525 0.53 0.51 260,795
Aug 24 2021 0.53 -0.02 -3.64% 0.55 0.55 0.49 469,840
Aug 23 2021 0.55 0.02 3.77% 0.57 0.595 0.55 500,606
Aug 20 2021 0.53 0.00 0.0% 0.53 0.535 0.52 75,150
Aug 19 2021 0.53 0.005 0.95% 0.525 0.53 0.525 6,988
Aug 18 2021 0.525 -0.02 -3.67% 0.535 0.535 0.52 48,788
Aug 17 2021 0.545 0.01 1.87% 0.535 0.55 0.535 6,610
Aug 16 2021 0.535 -0.015 -2.73% 0.535 0.535 0.535 2,593
Aug 13 2021 0.55 -0.005 -0.9% 0.54 0.55 0.54 20,000
Aug 12 2021 0.555 0.025 4.72% 0.525 0.56 0.525 122,195
Aug 11 2021 0.53 -0.025 -4.5% 0.54 0.54 0.53 51,593
Aug 10 2021 0.555 -0.005 -0.89% 0.555 0.555 0.555 20,099
Aug 09 2021 0.56 0.00 0.0% 0.56 0.56 0.56 0.00
Aug 06 2021 0.56 0.0025 0.45% 0.555 0.56 0.555 22,230
Aug 05 2021 0.5575 0.0025 0.45% 0.555 0.56 0.555 106,419
Aug 04 2021 0.555 0.00 0.0% 0.555 0.555 0.555 2,178
Aug 03 2021 0.555 0.015 2.78% 0.55 0.56 0.55 45,638
Aug 02 2021 0.54 -0.005 -0.92% 0.55 0.55 0.535 18,052
Jul 30 2021 0.545 0.03 5.83% 0.51 0.545 0.51 109,378
Your Recent History
ASX
MEA
McGrath
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 15:36:18