Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
