Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 13, 2011 | 37.25 | 37.25 | 37.25 | 0 | +0.60(+1.64%) | |
| Apr 11, 2011 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -0.50(-1.35%) |
| Mar 31, 2011 | 37.15 | 37.15 | 37.15 | 37.15 | 0 | -1.35(-3.51%) |
| Feb 28, 2011 | 38.50 | 38.50 | 38.50 | 0 | +0.40(+1.05%) | |
| Feb 24, 2011 | 38.10 | 38.10 | 38.10 | 0 | -1.15(-2.93%) | |
| Feb 16, 2011 | 39.25 | 39.25 | 39.25 | 0 | -0.75(-1.88%) | |
| Feb 09, 2011 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Jan 24, 2011 | 40.00 | 40.00 | 40.00 | 0 | +1.05(+2.70%) | |
| Jan 13, 2011 | 38.95 | 38.95 | 38.95 | 0 | +1.35(+3.59%) | |
| Jan 07, 2011 | 37.60 | 37.60 | 37.60 | 0 | +0.34(+0.91%) | |
| Dec 28, 2010 | 37.26 | 37.26 | 37.26 | 0 | +0.41(+1.11%) | |
| Dec 16, 2010 | 36.85 | 36.85 | 36.85 | 0 | +0.20(+0.55%) | |
| Dec 13, 2010 | 36.70 | 36.70 | 36.65 | 36.65 | 300 | +0.57(+1.58%) |
| Dec 10, 2010 | 36.08 | 36.08 | 36.08 | 36.08 | 200 | +1.08(+3.09%) |
| Dec 07, 2010 | 35.00 | 35.00 | 35.00 | 0 | +0.10(+0.29%) | |
| Dec 03, 2010 | 34.90 | 34.90 | 34.90 | 0 | +1.25(+3.71%) | |
| Nov 30, 2010 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | -0.80(-2.32%) |
| Nov 23, 2010 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | -1.35(-3.77%) |
| Nov 03, 2010 | 35.80 | 35.80 | 35.80 | 35.80 | 0 | +3.75(+11.70%) |
| Oct 19, 2010 | 32.05 | 32.05 | 32.05 | 0 | -1.60(-4.75%) | |
| Oct 18, 2010 | 33.65 | 33.65 | 33.65 | 33.65 | 260 | +0.50(+1.51%) |
| Oct 14, 2010 | 33.15 | 33.15 | 33.15 | 0 | -0.95(-2.79%) | |
| Oct 12, 2010 | 34.10 | 34.10 | 34.10 | 0 | -0.70(-2.01%) | |
| Oct 01, 2010 | 34.80 | 34.80 | 34.80 | 0 | +0.70(+2.05%) | |
| Sep 15, 2010 | 34.10 | 34.10 | 34.10 | 0 | +1.30(+3.96%) | |
| Sep 13, 2010 | 32.80 | 32.80 | 32.80 | 0 | +0.90(+2.82%) | |
| Sep 09, 2010 | 31.90 | 31.90 | 31.90 | 0 | -2.85(-8.20%) | |
| Sep 01, 2010 | 34.75 | 34.75 | 34.75 | 0 | +0.25(+0.72%) | |
| Aug 18, 2010 | 34.50 | 34.50 | 34.50 | 0 | -0.15(-0.43%) | |
| Jul 23, 2010 | 34.65 | 34.65 | 34.65 | 0 | -0.30(-0.86%) | |
| Jul 22, 2010 | 34.95 | 34.95 | 34.95 | 34.95 | 150 | +3.55(+11.31%) |
| Jun 30, 2010 | 31.40 | 31.40 | 31.40 | 0 | -4.65(-12.90%) | |
| Jun 02, 2010 | 36.05 | 36.05 | 36.05 | 0 | -0.85(-2.30%) | |
| May 19, 2010 | 36.90 | 36.90 | 36.90 | 0 | -4.65(-11.19%) | |
| May 06, 2010 | 41.55 | 41.55 | 41.55 | 0 | -4.70(-10.16%) |
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.
