U.S. Markets closed

Mirvac Group (MGR.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.28+0.01 (+0.44%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20172.272.292.262.282.285,655,186
May 25, 20172.282.302.262.272.277,797,472
May 24, 20172.272.282.242.272.2710,369,812
May 23, 20172.262.272.242.252.2515,594,067
May 22, 20172.272.302.262.292.2910,210,967
May 19, 20172.262.282.242.272.2714,631,138
May 18, 20172.252.282.242.252.2513,329,044
May 17, 20172.322.322.252.272.2718,120,287
May 16, 20172.282.302.272.292.2914,750,015
May 15, 20172.262.282.252.262.2610,296,892
May 12, 20172.252.282.242.272.2710,048,900
May 11, 20172.302.342.272.282.2822,703,574
May 10, 20172.272.322.242.312.3118,061,235
May 09, 20172.272.312.262.312.3112,266,380
May 08, 20172.322.332.282.292.2914,661,716
May 05, 20172.322.342.292.302.308,688,861
May 04, 20172.322.332.302.332.338,442,520
May 03, 20172.352.382.322.332.339,235,752
May 02, 20172.332.362.322.352.3511,577,811
May 01, 20172.292.332.292.312.3113,000,979
Apr 28, 20172.322.322.272.272.2714,299,356
Apr 27, 20172.302.312.292.302.308,333,409
Apr 26, 20172.262.292.212.292.2914,327,846
Apr 24, 20172.292.292.242.262.269,534,901
Apr 21, 20172.282.302.272.282.289,446,443
Apr 20, 20172.272.292.262.282.2819,237,001
Apr 19, 20172.262.302.242.262.2621,083,373
Apr 18, 20172.342.352.312.322.3214,881,555
Apr 13, 20172.332.352.312.342.3412,297,904
Apr 12, 20172.312.332.292.332.3322,105,907
Apr 11, 20172.282.332.282.302.3020,423,098
Apr 10, 20172.282.292.262.272.278,911,858
Apr 07, 20172.282.302.242.272.2717,333,904
Apr 06, 20172.262.282.242.272.2712,027,507
Apr 05, 20172.242.282.232.252.2517,874,047
Apr 04, 20172.222.252.192.232.2314,623,078
Apr 03, 20172.192.222.182.212.219,743,227
Mar 31, 20172.212.222.182.192.1916,464,695
Mar 30, 20172.242.252.212.222.229,491,123
Mar 29, 20172.232.232.202.232.2312,688,688
Mar 28, 20172.202.242.192.222.2210,375,672
Mar 27, 20172.182.212.172.202.208,503,158
Mar 24, 20172.182.192.172.182.186,956,516
Mar 23, 20172.172.192.152.172.1719,703,719
Mar 22, 20172.122.162.122.152.1512,746,501
Mar 21, 20172.172.182.122.132.1325,740,319
Mar 20, 20172.152.182.152.172.1712,444,482
Mar 17, 20172.152.172.152.162.1615,487,867
Mar 16, 20172.142.172.142.152.1536,302,815
Mar 15, 20172.132.172.132.162.1614,871,253
Mar 14, 20172.162.162.132.142.1421,847,900
Mar 13, 20172.162.172.142.152.1520,486,613
Mar 10, 20172.152.162.132.132.1321,404,912
Mar 09, 20172.142.152.122.152.156,471,100
Mar 08, 20172.182.192.152.162.1610,289,953
Mar 07, 20172.182.222.182.182.1813,988,198
Mar 06, 20172.172.212.162.202.2016,439,686
Mar 03, 20172.142.192.132.182.1818,427,151
Mar 02, 20172.172.172.132.162.169,938,498
Mar 01, 20172.152.182.132.152.1511,967,736
Feb 28, 20172.142.172.122.152.1513,760,044
Feb 27, 20172.132.162.122.162.1610,583,988
Feb 24, 20172.162.162.122.132.138,844,077
Feb 23, 20172.152.162.132.152.1512,109,260
Feb 22, 20172.132.152.132.142.1410,012,160
Feb 21, 20172.152.152.122.132.1310,364,548
Feb 20, 20172.152.162.132.152.155,765,065
Feb 17, 20172.162.172.132.152.1510,929,755
Feb 16, 20172.172.172.122.152.1516,075,604
Feb 15, 20172.152.172.142.162.1613,716,277
Feb 14, 20172.132.172.122.152.1517,995,010
Feb 13, 20172.132.142.112.122.1220,490,913
Feb 10, 20172.142.142.102.122.1222,932,649
Feb 09, 20172.102.142.092.132.1313,531,975
Feb 08, 20172.082.112.082.102.1022,460,458
Feb 07, 20172.052.082.042.072.077,785,355
Feb 06, 20172.072.082.042.072.0710,989,963
Feb 03, 20172.052.082.052.062.067,927,446
Feb 02, 20172.022.052.012.042.0416,435,827
Feb 01, 20172.032.042.002.042.0411,366,301
Jan 31, 20172.012.052.012.032.0317,262,987
Jan 30, 20172.032.042.002.012.015,780,368
Jan 27, 20172.012.042.012.042.049,333,948
Jan 25, 20172.022.032.012.012.019,297,149
Jan 24, 20172.002.032.002.022.0217,036,940
Jan 23, 20172.032.031.992.002.008,140,920
Jan 20, 20172.012.021.992.002.0017,576,730
Jan 19, 20172.052.052.002.012.0118,990,076
Jan 18, 20172.022.042.012.042.0412,278,530
Jan 17, 20172.042.052.012.022.0213,586,597
Jan 16, 20172.082.082.042.042.049,322,091
Jan 13, 20172.052.062.032.042.0413,194,473
Jan 12, 20172.092.092.052.062.0614,632,137
Jan 11, 20172.092.112.072.082.0821,785,632
Jan 10, 20172.132.132.082.092.0922,215,955
Jan 09, 20172.132.152.122.132.134,791,532
Jan 06, 20172.112.132.102.122.128,364,890
Jan 05, 20172.142.142.112.122.128,233,104
Jan 04, 20172.142.152.112.132.1310,561,085
Jan 03, 20172.132.172.132.162.165,996,249
*Close price adjusted for dividends and splits.
Loading more data...