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 08, 2023 118.10 118.10 118.10 118.10 354 +0.65(+0.55%)
May 05, 2023 117.45 117.45 117.45 117.45 168 -2.55(-2.12%)
May 02, 2023 120.00 2 +1.00(+0.84%)
Apr 11, 2023 119.00 170 -0.20(-0.17%)
Apr 04, 2023 119.20 2 +7.70(+6.91%)
Mar 27, 2023 111.50 52 -2.42(-2.12%)
Mar 23, 2023 113.92 56 +0.42(+0.37%)
Mar 20, 2023 113.50 7 -13.06(-10.32%)
Mar 08, 2023 126.56 4 +0.06(+0.05%)
Mar 07, 2023 126.50 126.50 126.50 126.50 212 +0.00(+0.00%)
Mar 03, 2023 126.50 3 -1.14(-0.89%)
Mar 01, 2023 127.64 2 -2.36(-1.82%)
Feb 07, 2023 130.00 345 +0.00(+0.00%)
Jan 25, 2023 130.00 63 +1.20(+0.93%)
Jan 23, 2023 128.80 355 +2.45(+1.94%)
Jan 20, 2023 126.42 126.74 126.35 126.35 638 +0.04(+0.03%)
Jan 19, 2023 124.35 126.31 124.35 126.31 771 +0.21(+0.17%)
Jan 17, 2023 126.10 100 +0.33(+0.26%)
Jan 13, 2023 124.11 125.77 124.11 125.77 640 +5.77(+4.81%)
Jan 11, 2023 120.00 56 -1.00(-0.83%)
Jan 09, 2023 121.00 90 +7.00(+6.14%)
Jan 04, 2023 114.00 146 +4.25(+3.87%)
Jan 03, 2023 109.75 109.75 109.75 109.75 126 -5.94(-5.14%)
Dec 28, 2022 115.69 162 +3.19(+2.84%)
Dec 27, 2022 111.30 112.50 110.59 112.50 5,044 -0.95(-0.83%)
Dec 21, 2022 113.45 108 -0.05(-0.05%)
Dec 19, 2022 113.50 90 +0.80(+0.71%)
Dec 16, 2022 112.70 112.70 112.70 112.70 440 -0.38(-0.33%)
Dec 15, 2022 113.08 113.08 113.08 113.08 176 -2.92(-2.52%)
Dec 12, 2022 116.00 203 -0.95(-0.81%)
Dec 08, 2022 116.95 172 -0.05(-0.04%)
Dec 06, 2022 117.00 138 -4.25(-3.51%)
Dec 05, 2022 121.25 124.15 121.25 121.25 471 +1.75(+1.46%)
Nov 29, 2022 119.50 132 -0.25(-0.21%)
Nov 28, 2022 121.67 121.67 119.75 119.75 542 +0.25(+0.21%)
Nov 25, 2022 119.50 121.07 116.77 119.50 4,968 -0.40(-0.33%)
Nov 16, 2022 119.90 72 +0.15(+0.13%)
Nov 11, 2022 119.75 0 +4.75(+4.13%)
Nov 10, 2022 112.00 115.00 112.00 115.00 792 +3.00(+2.68%)
Nov 08, 2022 112.00 67 +2.70(+2.47%)
Nov 07, 2022 107.56 109.30 107.56 109.30 9,667 -0.20(-0.18%)
Nov 04, 2022 109.50 109.50 108.04 109.50 234 +4.10(+3.89%)
Nov 03, 2022 106.95 106.95 105.40 105.40 877 -2.20(-2.04%)
Nov 02, 2022 106.05 110.00 106.05 107.60 583 -1.40(-1.28%)
Oct 28, 2022 109.00 114 +3.00(+2.83%)
Oct 25, 2022 106.00 5 +3.75(+3.67%)
Oct 24, 2022 102.25 115 +0.55(+0.54%)
Oct 18, 2022 101.70 88 +0.66(+0.66%)
Oct 10, 2022 101.04 1,527 -3.76(-3.59%)
Oct 06, 2022 104.80 0 +0.30(+0.29%)
Oct 04, 2022 104.50 42 +4.00(+3.98%)
Oct 03, 2022 98.50 100.50 98.50 100.50 652 -2.00(-1.95%)
Sep 29, 2022 102.50 37 -3.65(-3.44%)
Sep 23, 2022 106.15 210 -4.85(-4.37%)
Sep 21, 2022 111.00 190 -4.80(-4.15%)
Sep 19, 2022 115.80 777 -4.53(-3.76%)
Sep 13, 2022 120.33 90 -3.42(-2.76%)
Sep 12, 2022 123.75 123.75 123.75 123.75 732 +4.25(+3.56%)
Sep 08, 2022 119.50 0 -3.19(-2.60%)
Sep 06, 2022 122.69 21 +2.31(+1.92%)
Aug 29, 2022 120.38 138 -1.12(-0.93%)
Aug 26, 2022 121.50 121.50 121.50 121.50 575 -0.50(-0.41%)
Aug 22, 2022 122.00 7 -5.80(-4.54%)
Aug 17, 2022 127.80 123 -0.20(-0.16%)
Aug 12, 2022 128.00 9 -0.25(-0.19%)
Aug 11, 2022 130.95 130.95 128.25 128.25 371 +1.50(+1.18%)
Aug 10, 2022 122.08 126.75 122.08 126.75 337 +4.00(+3.26%)
Jul 27, 2022 122.75 137 +10.25(+9.11%)
Jul 19, 2022 112.50 476 -6.00(-5.06%)
Jul 18, 2022 121.49 121.49 118.50 118.50 1,943 +2.66(+2.30%)
Jul 15, 2022 115.84 115.84 115.84 115.84 303 +0.84(+0.73%)
Jul 13, 2022 115.00 80 +2.50(+2.22%)
Jul 05, 2022 112.50 29 -1.50(-1.31%)
Jun 16, 2022 114.00 4,178 +0.25(+0.22%)
Jun 15, 2022 112.15 113.75 112.15 113.75 1,432 +2.85(+2.57%)
Jun 14, 2022 110.90 110.90 110.90 110.90 129 -3.37(-2.95%)
Jun 13, 2022 116.88 117.00 114.27 114.27 1,512 -3.73(-3.16%)
Jun 10, 2022 118.00 119.86 118.00 118.00 1,788 -7.18(-5.74%)
Jun 09, 2022 125.95 125.95 125.18 125.18 253 -3.92(-3.04%)
Jun 07, 2022 129.10 92 -6.06(-4.48%)
Jun 02, 2022 135.16 47 +1.16(+0.87%)
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.