Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 63.23 | 63.23 | 63.23 | 0 | -1.15(-1.78%) | |
| Apr 24, 2020 | 64.38 | 64.38 | 64.38 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 64.38 | 64.38 | 64.38 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 65.08 | 65.08 | 64.38 | 156 | -0.70(-1.08%) | |
| Apr 14, 2020 | 58.29 | 58.29 | 65.08 | 551 | +6.79(+11.65%) | |
| Apr 09, 2020 | 58.29 | 58.29 | 58.29 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 58.29 | 58.29 | 58.29 | 58.29 | 1,009 | +4.29(+7.93%) |
| Apr 07, 2020 | 54.00 | 54.00 | 54.00 | 192 | +0.00(+0.00%) | |
| Apr 03, 2020 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2020 | 54.00 | 54.00 | 54.00 | 0 | -0.25(-0.45%) | |
| Mar 30, 2020 | 54.25 | 54.25 | 54.25 | 0 | +3.92(+7.78%) | |
| Mar 27, 2020 | 50.33 | 50.33 | 50.33 | 6 | +0.00(+0.00%) | |
| Mar 26, 2020 | 47.48 | 47.48 | 50.33 | 1,187 | +2.86(+6.02%) | |
| Mar 25, 2020 | 47.48 | 47.48 | 47.48 | 11 | +0.00(+0.00%) | |
| Mar 24, 2020 | 44.06 | 44.06 | 47.48 | 699 | +3.42(+7.75%) | |
| Mar 23, 2020 | 44.06 | 44.06 | 44.06 | 44.06 | 1,198 | -18.88(-30.00%) |
| Mar 20, 2020 | 62.94 | 62.94 | 62.94 | 5 | +0.00(+0.00%) | |
| Mar 18, 2020 | 62.94 | 62.94 | 62.94 | 0 | +0.41(+0.66%) | |
| Mar 17, 2020 | 62.53 | 62.53 | 62.53 | 62.53 | 943 | +3.78(+6.43%) |
| Mar 16, 2020 | 58.75 | 58.75 | 58.75 | 58.75 | 784 | -20.09(-25.48%) |
| Mar 13, 2020 | 78.84 | 78.84 | 78.84 | 66 | +0.00(+0.00%) | |
| Mar 11, 2020 | 78.84 | 78.84 | 78.84 | 0 | -8.90(-10.15%) | |
| Mar 10, 2020 | 87.74 | 87.74 | 87.74 | 77 | +0.00(+0.00%) | |
| Mar 06, 2020 | 87.74 | 87.74 | 87.74 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 87.74 | 87.74 | 87.74 | 0 | -4.23(-4.60%) | |
| Mar 02, 2020 | 91.97 | 91.97 | 91.97 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 91.97 | 91.97 | 91.97 | 0 | -1.50(-1.60%) | |
| Feb 25, 2020 | 93.47 | 93.47 | 93.47 | 0 | -6.53(-6.53%) | |
| Feb 19, 2020 | 100.00 | 100.00 | 100.00 | 0 | +2.86(+2.94%) | |
| Feb 11, 2020 | 97.14 | 97.14 | 97.14 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 97.14 | 97.14 | 97.14 | 22 | +0.00(+0.00%) | |
| Jan 28, 2020 | 97.14 | 97.14 | 97.14 | 0 | +1.04(+1.08%) | |
| Jan 17, 2020 | 96.10 | 96.10 | 96.10 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 96.10 | 96.10 | 96.10 | 13 | +0.00(+0.00%) | |
| Jan 15, 2020 | 96.10 | 96.10 | 96.10 | 96.10 | 500 | -1.58(-1.62%) |
| Jan 14, 2020 | 96.10 | 96.10 | 97.68 | 104 | +1.58(+1.65%) | |
| Jan 02, 2020 | 96.10 | 96.10 | 96.10 | 0 | +1.58(+1.67%) | |
| Dec 24, 2019 | 94.52 | 94.52 | 94.52 | 0 | +0.00(+0.00%) | |
| Dec 16, 2019 | 94.52 | 94.52 | 94.52 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 94.52 | 94.52 | 94.52 | 36 | +0.00(+0.00%) | |
| Dec 12, 2019 | 94.52 | 94.52 | 94.52 | 94.52 | 100 | +0.02(+0.02%) |
| Dec 10, 2019 | 94.50 | 94.50 | 94.50 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 94.50 | 94.50 | 94.50 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 94.50 | 94.50 | 94.50 | 0 | +3.40(+3.73%) | |
| Oct 31, 2019 | 91.10 | 91.10 | 91.10 | 0 | +0.00(+0.00%) | |
| Oct 25, 2019 | 91.10 | 91.10 | 91.10 | 0 | +9.30(+11.37%) | |
| Oct 18, 2019 | 81.80 | 81.80 | 81.80 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 81.80 | 81.80 | 81.80 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 81.80 | 81.80 | 81.80 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 81.80 | 81.80 | 81.80 | 8 | +0.00(+0.00%) | |
| Oct 01, 2019 | 81.80 | 81.80 | 81.80 | 61 | +0.00(+0.00%) | |
| Sep 25, 2019 | 81.80 | 81.80 | 81.80 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 81.80 | 81.80 | 81.80 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 81.80 | 81.80 | 81.80 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 81.80 | 81.80 | 81.80 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 81.80 | 81.80 | 81.80 | 0 | -2.45(-2.91%) | |
| Aug 23, 2019 | 84.25 | 84.25 | 84.25 | 84.25 | 900 | +0.54(+0.64%) |
| Aug 05, 2019 | 83.71 | 83.71 | 83.71 | 0 | -7.26(-7.98%) | |
| Aug 01, 2019 | 90.98 | 90.98 | 90.98 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 90.98 | 90.98 | 90.98 | 2 | +0.00(+0.00%) | |
| Jul 25, 2019 | 90.98 | 90.98 | 90.98 | 0 | +1.35(+1.50%) | |
| Jul 15, 2019 | 89.63 | 89.63 | 89.63 | 0 | +6.13(+7.34%) | |
| Jun 07, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 83.50 | 83.50 | 83.50 | 70 | +0.00(+0.00%) | |
| May 28, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.70(+0.85%) | |
| May 13, 2019 | 82.80 | 82.80 | 82.80 | 0 | -2.90(-3.38%) | |
| May 10, 2019 | 85.70 | 85.70 | 85.70 | 9 | +0.00(+0.00%) | |
| May 09, 2019 | 85.70 | 85.70 | 85.70 | 15 | +0.00(+0.00%) | |
| May 07, 2019 | 85.70 | 85.70 | 85.70 | 0 | -7.30(-7.85%) |
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.
