Mirvac Group Historical Data - MGR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Mirvac Group (MGR)
Mirvac Group (MGR) Historical

Mirvac Group (MGR)

2.085

-0.04

(-1.88%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.095	-4.35779816514	2.18	2.2	2.08	9611331	2.12910616	DE
4	-0.205	-8.9519650655	2.29	2.39	2.08	10936742	2.26645995	DE
12	-0.035	-1.65094339623	2.12	2.41	2	11967115	2.20828765	DE
26	0.055	2.70935960591	2.03	2.41	1.815	11787078	2.11000788	DE
52	-0.185	-8.14977973568	2.27	3.1	1.815	11634329	2.19674132	DE
156	-0.525	-20.1149425287	2.61	3.71	1.815	11042800	2.36421417	DE
260	-0.905	-30.2675585284	2.99	3.71	1.65	11821255	2.47432322	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.085	-0.04	-1.88	2.15	2.1549999	2.08	10590118
1713852900	2.125	-0.01	-0.23	2.16	2.175	2.12	8067585
1713766500	2.13	0.01	0.47	2.15	2.165	2.125	6573777
1713507300	2.12	-0.03	-1.40	2.14	2.2	2.08	11837426
1713420900	2.15	0.04	1.90	2.11	2.1549999	2.1	9646078
1713334500	2.11	-0.03	-1.40	2.14	2.15	2.1	10583195
1713248100	2.14	-0.07	-3.17	2.18	2.19	2.12	9416180
1713161700	2.21	-0.01	-0.23	2.2	2.23	2.19	8898687
1712902500	2.215	-0.04	-1.56	2.24	2.25	2.21	6433211
1712816100	2.25	-0.06	-2.39	2.22	2.27	2.21	11386334
1712729700	2.305	0.01	0.22	2.3	2.325	2.295	5944132
1712643300	2.3	-0.01	-0.43	2.32	2.34	2.3	7587445
1712553300	2.31	0	0.00	2.31	2.31	2.31	0
1712294100	2.31	-0.06	-2.53	2.32	2.35	2.3	8592389
1712207700	2.37	0.05	2.16	2.29	2.37	2.29	13057803
1712121300	2.32	-0.06	-2.32	2.36	2.37	2.2799999	17141666
1712034900	2.375	0.02	0.64	2.31	2.39	2.31	10852840
1711602900	2.36	0.05	2.16	2.34	2.38	2.33	14203995
1711516500	2.31	-0.02	-0.86	2.33	2.33	2.29	7906182
1711430100	2.33	0.05	2.19	2.29	2.34	2.27	25863273
1711343700	2.2799999	0.06	2.70	2.23	2.29	2.23	10613239
1711084500	2.22	0.03	1.37	2.2	2.41	2	11959066
1710998100	2.19	0.07	3.30	2.19	2.21	2.165	17591965
1710911700	2.12	-0.05	-2.30	2.17	2.175	2.12	9704462
1710825300	2.17	0.01	0.46	2.19	2.19	2.15	8448103
1710738900	2.16	0	0.00	2.15	2.175	2.13	6043609
1710479700	2.16	-0.01	-0.23	2.14	2.18	2.125	32367344
1710393300	2.165	0.01	0.46	2.15	2.19	2.14	19968063
1710306900	2.1549999	-0.03	-1.15	2.16	2.18	2.1349999	21434375
1710220500	2.18	0.04	1.63	2.14	2.19	2.13	6766623
1710134100	2.145	-0.04	-1.83	2.17	2.18	2.13	8574783
1709874900	2.185	0.02	1.16	2.17	2.19	2.16	7796085
1709788500	2.16	0.03	1.41	2.16	2.16	2.12	9996461
1709702100	2.13	-0.02	-0.93	2.16	2.17	2.12	8687636
1709615700	2.15	-0.02	-0.92	2.17	2.18	2.12	9493535
1709529300	2.17	0.01	0.46	2.18	2.21	2.16	9444781
1709270100	2.16	-0.03	-1.37	2.2	2.2	2.14	11715804
1709183700	2.19	0.01	0.46	2.2	2.22	2.16	58552700
1709097300	2.18	0.03	1.40	2.18	2.18	2.14	7784522
1709010900	2.15	-0.05	-2.05	2.2	2.205	2.14	7838126
1708924500	2.195	-0.04	-1.57	2.24	2.24	2.17	9792978
1708665300	2.23	0	0.00	2.24	2.2599999	2.22	7749166
1708578900	2.23	0.01	0.45	2.23	2.23	2.19	6703541
1708492500	2.22	0	0.00	2.23	2.25	2.2	9614292
1708406100	2.22	-0.02	-0.89	2.24	2.25	2.215	7992712
1708319700	2.24	-0.07	-2.82	2.2799999	2.29	2.22	9925574
1708060500	2.305	0.05	1.99	2.31	2.32	2.1	8840611
1707974100	2.2599999	0.02	0.89	2.2599999	2.2799999	2.235	9448788
1707887700	2.24	-0.01	-0.44	2.19	2.25	2.19	7581424
1707801300	2.25	-0.03	-1.32	2.27	2.29	2.25	6699933
1707714900	2.2799999	0.04	1.79	2.24	2.2799999	2.24	7892264
1707455700	2.24	-0.01	-0.22	2.22	2.2599999	2.2	8858305
1707369300	2.245	0.11	4.91	2.25	2.2799999	2.21	20247229
1707282900	2.14	-0.01	-0.47	2.16	2.18	2.13	14334385
1707196500	2.15	0	0.00	2.1	2.15	2.1	19660201
1707110100	2.15	-0.02	-0.92	2.13	2.15	2.12	7055243
1706850900	2.17	0.05	2.36	2.14	2.18	2.14	13584221
1706764500	2.12	-0.06	-2.53	2.13	2.17	2.12	10056926
1706678100	2.175	0.04	2.11	2.13	2.19	2.11	16139209
1706591700	2.13	0.01	0.71	2.12	2.14	2.1	9242645
1706505300	2.115	0.03	1.44	2.1	2.12	2.09	7008636
1706159700	2.085	-0.02	-0.95	2.1	2.11	2.08	11121447

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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