Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

MGR Mirvac Group

2.055

0.00 (0.00%)

Apr 28 2024 - Closed

Delayed by 20 minutes

MGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.055	-0.03	-1.44%	2.09	2.09	2.02	10,585,336
Apr 24 2024	2.085	-0.04	-1.88%	2.15	2.155	2.08	10,590,118
Apr 23 2024	2.125	-0.01	-0.23%	2.16	2.175	2.12	8,067,585
Apr 22 2024	2.13	0.01	0.47%	2.15	2.165	2.125	6,573,777
Apr 19 2024	2.12	-0.03	-1.40%	2.14	2.20	2.08	11,837,426
Apr 18 2024	2.15	0.04	1.90%	2.11	2.155	2.10	9,646,078
Apr 17 2024	2.11	-0.03	-1.40%	2.14	2.15	2.10	10,583,195
Apr 16 2024	2.14	-0.07	-3.17%	2.18	2.19	2.12	9,416,180
Apr 15 2024	2.21	-0.01	-0.23%	2.20	2.23	2.19	8,898,687
Apr 12 2024	2.215	-0.04	-1.56%	2.24	2.25	2.21	6,433,211
Apr 11 2024	2.25	-0.06	-2.39%	2.22	2.27	2.21	11,386,334
Apr 10 2024	2.305	0.01	0.22%	2.30	2.325	2.295	5,944,132
Apr 09 2024	2.30	-0.01	-0.43%	2.32	2.34	2.30	7,587,445
Apr 08 2024	2.31	0.00	0.00%	2.31	2.31	2.31	0.00
Apr 05 2024	2.31	-0.06	-2.53%	2.32	2.35	2.30	8,592,389
Apr 04 2024	2.37	0.05	2.16%	2.29	2.37	2.29	13,057,803
Apr 03 2024	2.32	-0.06	-2.32%	2.36	2.37	2.28	17,141,666
Apr 02 2024	2.375	0.02	0.64%	2.31	2.39	2.31	10,852,840
Mar 28 2024	2.36	0.05	2.16%	2.34	2.38	2.33	14,203,995
Mar 27 2024	2.31	-0.02	-0.86%	2.33	2.33	2.29	7,906,182
Mar 26 2024	2.33	0.05	2.19%	2.29	2.34	2.27	25,863,273
Mar 25 2024	2.28	0.06	2.70%	2.23	2.29	2.23	10,613,239
Mar 22 2024	2.22	0.03	1.37%	2.20	2.41	2.00	11,959,066
Mar 21 2024	2.19	0.07	3.30%	2.19	2.21	2.165	17,591,965
Mar 20 2024	2.12	-0.05	-2.30%	2.17	2.175	2.12	9,704,462
Mar 19 2024	2.17	0.01	0.46%	2.19	2.19	2.15	8,448,103
Mar 18 2024	2.16	0.00	0.00%	2.15	2.175	2.13	6,043,609
Mar 15 2024	2.16	-0.01	-0.23%	2.14	2.18	2.125	32,367,344
Mar 14 2024	2.165	0.01	0.46%	2.15	2.19	2.14	19,968,063
Mar 13 2024	2.155	-0.03	-1.15%	2.16	2.18	2.135	21,434,375
Mar 12 2024	2.18	0.04	1.63%	2.14	2.19	2.13	6,766,623
Mar 11 2024	2.145	-0.04	-1.83%	2.17	2.18	2.13	8,574,783
Mar 08 2024	2.185	0.02	1.16%	2.17	2.19	2.16	7,796,085
Mar 07 2024	2.16	0.03	1.41%	2.16	2.16	2.12	9,996,461
Mar 06 2024	2.13	-0.02	-0.93%	2.16	2.17	2.12	8,687,636
Mar 05 2024	2.15	-0.02	-0.92%	2.17	2.18	2.12	9,493,535
Mar 04 2024	2.17	0.01	0.46%	2.18	2.21	2.16	9,444,781
Mar 01 2024	2.16	-0.03	-1.37%	2.20	2.20	2.14	11,715,804
Feb 29 2024	2.19	0.01	0.46%	2.20	2.22	2.16	58,552,700
Feb 28 2024	2.18	0.03	1.40%	2.18	2.18	2.14	7,784,522
Feb 27 2024	2.15	-0.05	-2.05%	2.20	2.205	2.14	7,838,126
Feb 26 2024	2.195	-0.04	-1.57%	2.24	2.24	2.17	9,792,978
Feb 23 2024	2.23	0.00	0.00%	2.24	2.26	2.22	7,749,166
Feb 22 2024	2.23	0.01	0.45%	2.23	2.23	2.19	6,703,541
Feb 21 2024	2.22	0.00	0.00%	2.23	2.25	2.20	9,614,292
Feb 20 2024	2.22	-0.02	-0.89%	2.24	2.25	2.215	7,992,712
Feb 19 2024	2.24	-0.07	-2.82%	2.28	2.29	2.22	9,925,574
Feb 16 2024	2.305	0.05	1.99%	2.31	2.32	2.10	8,840,611
Feb 15 2024	2.26	0.02	0.89%	2.26	2.28	2.235	9,448,788
Feb 14 2024	2.24	-0.01	-0.44%	2.19	2.25	2.19	7,581,424
Feb 13 2024	2.25	-0.03	-1.32%	2.27	2.29	2.25	6,699,933
Feb 12 2024	2.28	0.04	1.79%	2.24	2.28	2.24	7,892,264
Feb 09 2024	2.24	-0.01	-0.22%	2.22	2.26	2.20	8,858,305
Feb 08 2024	2.245	0.11	4.91%	2.25	2.28	2.21	20,247,229
Feb 07 2024	2.14	-0.01	-0.47%	2.16	2.18	2.13	14,334,385
Feb 06 2024	2.15	0.00	0.00%	2.10	2.15	2.10	19,660,201
Feb 05 2024	2.15	-0.02	-0.92%	2.13	2.15	2.12	7,055,243
Feb 02 2024	2.17	0.05	2.36%	2.14	2.18	2.14	13,584,221
Feb 01 2024	2.12	-0.06	-2.53%	2.13	2.17	2.12	10,056,926
Jan 31 2024	2.175	0.04	2.11%	2.13	2.19	2.11	16,139,209
Jan 30 2024	2.13	0.01	0.71%	2.12	2.14	2.10	9,242,645
Jan 29 2024	2.115	0.03	1.44%	2.10	2.12	2.09	7,008,636
Jan 25 2024	2.085	-0.02	-0.95%	2.10	2.11	2.08	11,121,447

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