Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 53.05 | 53.05 | 53.05 | 53.05 | 288 | +1.40(+2.71%) |
| Apr 22, 2014 | 51.65 | 51.65 | 51.65 | 0 | -1.40(-2.64%) | |
| Mar 28, 2014 | 53.05 | 53.05 | 53.05 | 0 | +2.80(+5.57%) | |
| Mar 24, 2014 | 50.25 | 50.25 | 50.25 | 0 | -0.50(-0.99%) | |
| Feb 24, 2014 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +1.25(+2.53%) |
| Feb 13, 2014 | 49.50 | 49.50 | 49.50 | 0 | +1.00(+2.06%) | |
| Feb 04, 2014 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | +0.50(+1.04%) |
| Jan 29, 2014 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | +0.25(+0.52%) |
| Jan 17, 2014 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | -1.00(-2.05%) |
| Jan 06, 2014 | 48.75 | 48.75 | 48.75 | 0 | +2.25(+4.84%) | |
| Dec 09, 2013 | 46.50 | 46.50 | 46.50 | 46.50 | 5,334 | -1.75(-3.63%) |
| Dec 03, 2013 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -1.65(-3.31%) |
| Nov 22, 2013 | 49.90 | 49.90 | 49.90 | 49.90 | 0 | +0.35(+0.71%) |
| Nov 21, 2013 | 49.55 | 49.55 | 49.55 | 49.55 | 244 | -1.15(-2.27%) |
| Nov 15, 2013 | 50.70 | 50.70 | 50.70 | 0 | +0.75(+1.50%) | |
| Nov 14, 2013 | 49.95 | 49.95 | 49.95 | 49.95 | 1,250 | -0.60(-1.19%) |
| Nov 06, 2013 | 50.55 | 50.55 | 50.55 | 0 | -0.50(-0.98%) | |
| Nov 05, 2013 | 50.90 | 51.05 | 50.90 | 51.05 | 592 | +2.95(+6.13%) |
| Oct 31, 2013 | 48.10 | 48.10 | 48.10 | 0 | -1.40(-2.83%) | |
| Oct 25, 2013 | 49.50 | 49.50 | 49.50 | 0 | -0.11(-0.22%) | |
| Oct 22, 2013 | 49.61 | 49.61 | 49.61 | 0 | +2.31(+4.88%) | |
| Sep 19, 2013 | 47.30 | 47.30 | 47.30 | 0 | +1.05(+2.27%) | |
| Sep 16, 2013 | 46.25 | 46.25 | 46.25 | 0 | +1.04(+2.30%) | |
| Sep 11, 2013 | 45.21 | 45.21 | 45.21 | 0 | +3.73(+8.99%) | |
| Sep 05, 2013 | 41.48 | 41.48 | 41.48 | 0 | +0.18(+0.44%) | |
| Sep 04, 2013 | 41.30 | 41.30 | 41.30 | 41.30 | 150 | +0.25(+0.61%) |
| Jul 15, 2013 | 41.05 | 41.05 | 41.05 | 0 | +2.80(+7.32%) | |
| Jun 26, 2013 | 38.25 | 38.25 | 38.25 | 0 | -4.25(-10.00%) | |
| 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%) |
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.
