Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Group Ltd (OP: MCQEF )

122.00 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 42.50 42.50 42.50 42.50 0 -2.75(-6.08%)
May 13, 2013 45.25 45.25 45.25 0 -0.50(-1.09%)
May 09, 2013 45.75 45.75 45.75 0 +0.75(+1.67%)
May 06, 2013 45.00 45.00 45.00 0 +6.50(+16.88%)
Apr 24, 2013 38.50 38.50 38.50 0 +0.25(+0.65%)
Apr 15, 2013 38.25 38.25 38.25 38.25 0 +0.63(+1.67%)
Mar 26, 2013 37.62 37.62 37.62 0 +0.87(+2.37%)
Mar 22, 2013 36.75 36.75 36.75 0 -1.75(-4.55%)
Mar 14, 2013 38.50 38.50 38.50 0 -0.50(-1.28%)
Mar 13, 2013 40.00 40.00 39.00 39.00 250 -1.50(-3.70%)
Mar 12, 2013 40.50 40.50 40.50 40.50 126 +0.75(+1.89%)
Feb 25, 2013 39.75 39.75 39.75 0 +0.95(+2.45%)
Feb 08, 2013 38.80 38.80 38.80 38.80 0 +0.15(+0.39%)
Feb 07, 2013 38.65 38.65 38.65 38.65 186 +0.55(+1.44%)
Feb 06, 2013 38.10 38.10 38.10 38.10 2,826 -2.00(-4.99%)
Feb 04, 2013 40.10 40.10 40.10 40.10 400 +0.72(+1.83%)
Jan 28, 2013 39.38 39.38 39.38 0 +1.78(+4.73%)
Jan 09, 2013 37.60 37.60 37.60 0 +0.06(+0.16%)
Jan 07, 2013 37.54 37.54 37.54 0 +1.89(+5.30%)
Dec 26, 2012 35.65 35.65 35.65 35.65 0 +0.40(+1.13%)
Dec 18, 2012 35.25 35.25 35.25 0 -0.20(-0.56%)
Dec 11, 2012 35.45 35.45 35.45 0 +0.25(+0.71%)
Dec 07, 2012 35.20 35.20 35.20 0 +0.45(+1.29%)
Dec 06, 2012 34.75 34.75 34.75 34.75 1,500 +0.58(+1.70%)
Dec 05, 2012 34.17 34.17 34.17 34.17 833 +0.17(+0.50%)
Dec 03, 2012 34.00 34.00 34.00 0 +0.75(+2.26%)
Nov 29, 2012 33.25 33.25 33.25 33.25 0 +0.45(+1.37%)
Nov 28, 2012 32.80 32.80 32.80 32.80 200 +0.03(+0.08%)
Nov 27, 2012 32.77 32.77 32.77 32.77 578 +1.17(+3.72%)
Nov 21, 2012 31.60 31.60 31.60 0 +0.53(+1.71%)
Nov 15, 2012 31.07 31.07 31.07 0 -0.68(-2.14%)
Nov 09, 2012 31.75 31.75 31.75 0 -0.55(-1.70%)
Nov 06, 2012 32.30 32.30 32.30 0 +0.45(+1.41%)
Nov 01, 2012 31.85 31.85 31.85 31.85 0 +0.00(+0.00%)
Oct 26, 2012 31.85 31.85 31.85 0 +1.05(+3.41%)
Oct 24, 2012 30.80 30.80 30.80 0 -0.46(-1.47%)
Oct 23, 2012 31.26 31.26 31.26 31.26 1,000 -0.49(-1.54%)
Oct 18, 2012 31.75 31.75 31.75 31.75 0 +1.55(+5.13%)
Oct 16, 2012 30.20 30.20 30.20 0 +0.66(+2.23%)
Oct 12, 2012 29.54 29.54 29.54 0 -0.21(-0.71%)
Oct 09, 2012 29.75 29.75 29.75 0 -0.70(-2.30%)
Oct 04, 2012 30.45 30.45 30.45 0 -0.05(-0.16%)
Sep 25, 2012 30.50 30.50 30.50 0 +0.20(+0.66%)
Sep 17, 2012 30.30 30.30 30.30 0 +3.05(+11.19%)
Aug 31, 2012 27.25 27.25 27.25 0 +0.25(+0.93%)
Aug 23, 2012 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 15, 2012 27.00 27.00 27.00 0 +1.60(+6.30%)
Aug 02, 2012 25.40 25.40 25.40 0 -0.35(-1.36%)
Aug 01, 2012 25.75 25.75 25.75 25.75 200 +0.00(+0.00%)
Jul 31, 2012 25.75 25.75 25.75 25.75 100 +0.50(+1.98%)
Jul 24, 2012 25.25 25.25 25.25 0 -1.20(-4.54%)
Jul 17, 2012 26.45 26.45 26.45 0 +0.75(+2.92%)
Jul 14, 2012 25.70 25.70 25.70 662 +0.00(+0.00%)
Jul 13, 2012 25.70 25.70 25.70 25.70 300 -0.65(-2.47%)
Jun 29, 2012 26.35 26.35 26.35 0 +0.90(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.