Australia markets closed

Mirvac Group (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8200-0.0400 (-1.40%)
At close: 03:59PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20222.83002.85002.80502.82002.82006,834,298
19 Jan 20222.83002.89002.82002.86002.860010,118,357
18 Jan 20222.80002.88002.80002.88002.880010,780,661
17 Jan 20222.80002.82002.77002.80002.80006,256,395
14 Jan 20222.80002.83002.78002.83002.830017,109,598
13 Jan 20222.80002.81502.78002.78002.78007,741,939
12 Jan 20222.81002.84002.80002.81002.81006,821,850
11 Jan 20222.86002.87002.79002.80002.800011,034,820
10 Jan 20222.87002.89002.85002.88002.88004,604,242
07 Jan 20222.89002.91502.86002.87002.87005,205,427
06 Jan 20222.93002.97002.83002.84002.84009,910,578
05 Jan 20223.02003.02002.98003.00003.00005,636,683
04 Jan 20222.93003.01002.91503.00003.00004,298,267
31 Dec 20212.97002.99002.91002.91002.91003,996,995
30 Dec 20212.98003.01002.95003.01003.01007,529,323
30 Dec 20210.051 Dividend
29 Dec 20213.00003.04002.98003.03002.97905,717,319
24 Dec 20212.95002.97002.95002.95002.90031,424,480
23 Dec 20212.93002.95002.91002.94002.89055,405,657
22 Dec 20212.92002.92002.87002.90002.85128,857,875
21 Dec 20212.95002.96002.92002.92002.87096,079,831
20 Dec 20212.96002.96002.89002.94002.89055,731,103
17 Dec 20212.93002.95002.90002.92002.870917,133,892
16 Dec 20212.94002.96002.90002.91002.861012,837,259
15 Dec 20212.92002.96002.90002.90002.85128,998,099
14 Dec 20212.97002.98002.93002.95002.90037,572,196
13 Dec 20212.92002.95002.91002.93002.88078,325,276
10 Dec 20212.91002.94002.88002.92002.87098,272,855
09 Dec 20212.94002.99002.93502.96002.91026,796,636
08 Dec 20212.99003.00002.93002.95002.900310,812,946
07 Dec 20212.95002.98002.92502.95002.900314,032,803
06 Dec 20212.90002.92002.86002.92002.870911,166,025
03 Dec 20212.95002.95002.86002.88002.83158,353,192
02 Dec 20212.83002.87002.82002.84002.792213,209,537
01 Dec 20212.84002.87002.82002.85002.80209,658,485
30 Nov 20212.91002.95002.86002.86002.811920,465,668
29 Nov 20212.86002.92002.86002.90002.851211,383,796
26 Nov 20212.97002.97002.90002.90002.85125,358,598
25 Nov 20212.94002.98002.91002.95002.90036,501,522
24 Nov 20212.94002.95002.91002.92002.87097,823,792
23 Nov 20212.85002.95002.84002.94002.890513,232,507
22 Nov 20212.80002.84002.78002.80002.75296,033,589
19 Nov 20212.84002.84002.81002.81002.76276,807,295
18 Nov 20212.77002.82002.76002.82002.77257,962,886
17 Nov 20212.82002.84002.75002.77002.72348,245,040
16 Nov 20212.82002.83002.79002.80002.75296,921,055
15 Nov 20212.78002.82002.78002.80002.75294,961,590
12 Nov 20212.80002.82002.78502.79002.74306,053,159
11 Nov 20212.85002.86002.78002.79002.743010,283,674
10 Nov 20212.92002.92002.86002.88002.83155,192,723
09 Nov 20212.88002.91002.85002.86002.81197,179,163
08 Nov 20212.88002.90002.87002.88002.83155,594,877
05 Nov 20212.83002.88002.83002.85002.80209,127,445
04 Nov 20212.83002.84502.80002.83002.782411,931,722
03 Nov 20212.86002.87002.81002.85002.80206,561,040
02 Nov 20212.80002.82002.77002.78002.733213,055,700
01 Nov 20212.87002.87002.79002.80002.752911,734,033
29 Oct 20212.94002.94002.80002.82002.772512,436,407
28 Oct 20212.94002.96002.90002.93002.88078,822,665
27 Oct 20212.99003.01002.95002.96002.91028,251,577
26 Oct 20212.99002.99002.96002.97002.92008,142,146
25 Oct 20212.97002.97002.94002.96002.91027,862,010
22 Oct 20212.95002.99002.93002.95002.90038,206,650
21 Oct 20212.95002.97002.92002.97002.920015,141,349
20 Oct 20212.88002.93002.87002.90002.851220,250,491
19 Oct 20212.85002.90002.84002.88002.831515,669,871
18 Oct 20212.88002.90002.83002.85002.802012,518,597
15 Oct 20212.90002.92002.88502.91002.86109,396,298
14 Oct 20212.88002.94002.87002.88002.831514,873,045
13 Oct 20212.82002.85002.80002.85002.802018,801,313
12 Oct 20212.81002.86002.80002.82002.772511,336,270
11 Oct 20212.86002.86502.82002.84002.792214,070,428
08 Oct 20212.92002.94002.88002.88002.83157,350,577
07 Oct 20212.90002.96002.89002.91002.86108,263,141
06 Oct 20212.92002.95002.88502.90002.851212,589,049
05 Oct 20212.94002.95002.88002.91002.861023,458,836
04 Oct 20212.94002.99002.93002.97002.92006,230,385
01 Oct 20212.89002.92002.88002.91002.86109,098,979
30 Sept 20212.96003.00002.95502.99002.939714,602,877
29 Sept 20213.00003.01002.93002.94002.890521,742,435
28 Sept 20213.09003.11003.01503.02002.969215,082,169
27 Sept 20213.11003.13003.09003.12003.06756,086,981
24 Sept 20213.13003.15003.07003.10003.047810,521,304
23 Sept 20213.11003.18003.11003.16003.10687,167,719
22 Sept 20213.08003.17003.08003.10003.047815,440,692
21 Sept 20213.09003.11003.05003.08003.028211,097,555
20 Sept 20213.11003.16003.06003.10003.047819,208,230
17 Sept 20213.10003.15003.09003.13003.077320,633,710
16 Sept 20213.09003.14003.08003.11003.057714,886,033
15 Sept 20213.04003.10003.01003.09003.038010,875,319
14 Sept 20212.99003.05002.97003.04002.98889,338,110
13 Sept 20212.95003.00002.93002.98002.929810,907,625
10 Sept 20213.00003.02002.94502.98002.92989,952,385
09 Sept 20213.03003.04002.96002.99002.939712,075,406
08 Sept 20213.02003.05003.00003.02002.969214,982,322
07 Sept 20213.07003.08003.01003.07003.018310,138,337
06 Sept 20213.08003.09003.04003.09003.03806,144,306
03 Sept 20213.11003.14003.09503.11003.05776,808,388
02 Sept 20213.15003.15003.10003.13003.07739,533,296
01 Sept 20213.10003.14503.09003.13003.07735,849,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...