Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 14, 2022 | 150.35 | 102 | -2.65(-1.73%) | |||
| Apr 13, 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 176 | +1.40(+0.92%) |
| Apr 12, 2022 | 152.05 | 152.05 | 151.60 | 151.60 | 891 | -1.58(-1.03%) |
| Apr 11, 2022 | 153.18 | 153.18 | 153.18 | 153.18 | 339 | -0.32(-0.21%) |
| Apr 08, 2022 | 153.75 | 153.95 | 153.50 | 153.50 | 5,877 | +0.00(+0.00%) |
| Apr 01, 2022 | 153.50 | 25 | -1.50(-0.97%) | |||
| Mar 30, 2022 | 155.00 | 560 | +2.75(+1.81%) | |||
| Mar 28, 2022 | 152.25 | 0 | +2.00(+1.33%) | |||
| Mar 25, 2022 | 150.25 | 150.25 | 150.25 | 150.25 | 191 | +1.55(+1.04%) |
| Mar 23, 2022 | 148.70 | 10 | +0.20(+0.13%) | |||
| Mar 22, 2022 | 149.57 | 149.57 | 148.50 | 148.50 | 6,012 | +5.20(+3.63%) |
| Mar 17, 2022 | 143.30 | 42 | +3.20(+2.28%) | |||
| Mar 16, 2022 | 140.10 | 140.10 | 140.10 | 140.10 | 234 | +4.10(+3.01%) |
| Mar 10, 2022 | 136.00 | 52 | +3.00(+2.26%) | |||
| Feb 25, 2022 | 133.00 | 72 | +4.46(+3.47%) | |||
| Feb 24, 2022 | 124.68 | 128.54 | 124.68 | 128.54 | 1,067 | -7.04(-5.19%) |
| Feb 23, 2022 | 135.58 | 135.58 | 135.58 | 135.58 | 294 | -3.17(-2.28%) |
| Feb 17, 2022 | 138.75 | 1 | -3.05(-2.15%) | |||
| Feb 16, 2022 | 141.80 | 141.80 | 141.80 | 141.80 | 211 | +1.35(+0.96%) |
| Feb 10, 2022 | 140.45 | 11 | +6.12(+4.55%) | |||
| Feb 07, 2022 | 134.33 | 54 | -2.52(-1.84%) | |||
| Feb 01, 2022 | 136.85 | 11 | +7.63(+5.90%) | |||
| Jan 31, 2022 | 129.22 | 129.22 | 129.22 | 129.22 | 331 | +0.97(+0.76%) |
| Jan 27, 2022 | 128.25 | 123 | -3.75(-2.84%) | |||
| Jan 24, 2022 | 132.00 | 96 | -3.05(-2.26%) | |||
| Jan 21, 2022 | 136.50 | 136.50 | 135.00 | 135.05 | 3,793 | -8.39(-5.85%) |
| Jan 19, 2022 | 143.44 | 30 | -4.47(-3.02%) | |||
| Jan 13, 2022 | 147.91 | 334 | +0.74(+0.50%) | |||
| Jan 12, 2022 | 147.17 | 147.17 | 147.17 | 147.17 | 204 | -1.56(-1.05%) |
| Jan 10, 2022 | 148.73 | 148.73 | 148.73 | 33 | -5.57(-3.61%) | |
| Jan 04, 2022 | 154.30 | 154.30 | 154.30 | 7 | +8.80(+6.05%) | |
| Jan 03, 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 227 | -5.55(-3.67%) |
| Dec 31, 2021 | 151.05 | 151.05 | 151.05 | 151.05 | 189 | +0.30(+0.20%) |
| Dec 27, 2021 | 150.75 | 150.75 | 150.75 | 23 | +8.25(+5.79%) | |
| Dec 23, 2021 | 145.06 | 145.06 | 142.50 | 142.50 | 799 | -4.75(-3.23%) |
| Dec 22, 2021 | 147.25 | 147.25 | 147.25 | 147.25 | 7,385 | +3.25(+2.26%) |
| Dec 07, 2021 | 144.00 | 144.00 | 144.00 | 91 | +4.00(+2.86%) | |
| Dec 01, 2021 | 140.00 | 140.00 | 140.00 | 77 | -9.75(-6.51%) | |
| Nov 22, 2021 | 141.25 | 149.75 | 149.75 | 149.75 | 1,106 | -2.95(-1.93%) |
| Nov 18, 2021 | 152.70 | 152.70 | 152.70 | 11 | +4.20(+2.83%) | |
| Nov 17, 2021 | 148.50 | 148.50 | 148.50 | 148.50 | 100 | -1.50(-1.00%) |
| Nov 15, 2021 | 150.00 | 150.00 | 150.00 | 45 | +2.60(+1.76%) | |
| Nov 11, 2021 | 147.40 | 147.40 | 147.40 | 19 | -1.40(-0.94%) | |
| Nov 04, 2021 | 148.80 | 148.80 | 148.80 | 119 | +2.05(+1.40%) | |
| Oct 27, 2021 | 146.75 | 146.75 | 146.75 | 0 | +1.75(+1.21%) | |
| Oct 20, 2021 | 145.00 | 145.00 | 145.00 | 0 | +15.20(+11.71%) | |
| Oct 01, 2021 | 129.80 | 129.80 | 129.80 | 0 | +0.30(+0.23%) | |
| Sep 30, 2021 | 129.50 | 129.50 | 129.50 | 129.50 | 100 | +5.50(+4.44%) |
| Sep 21, 2021 | 124.00 | 124.00 | 124.00 | 0 | -7.60(-5.78%) | |
| Sep 16, 2021 | 131.60 | 131.60 | 131.60 | 15 | +2.10(+1.62%) | |
| Sep 09, 2021 | 129.50 | 129.50 | 129.50 | 0 | +0.50(+0.39%) | |
| Sep 08, 2021 | 129.00 | 129.00 | 129.00 | 129.00 | 165 | +3.00(+2.38%) |
| Sep 07, 2021 | 126.00 | 126.00 | 126.00 | 126.00 | 154 | -0.25(-0.20%) |
| Sep 03, 2021 | 126.25 | 126.25 | 126.25 | 126.25 | 177 | +8.25(+6.99%) |
| Aug 19, 2021 | 118.00 | 118.00 | 118.00 | 18 | +0.50(+0.43%) | |
| Jun 21, 2021 | 117.50 | 117.50 | 117.50 | 0 | +0.00(+0.00%) | |
| Jun 11, 2021 | 117.50 | 117.50 | 117.50 | 38 | -1.75(-1.47%) | |
| Jun 10, 2021 | 119.25 | 119.25 | 119.25 | 119.25 | 1,649 | -2.50(-2.05%) |
| May 14, 2021 | 121.75 | 121.75 | 121.75 | 0 | -1.75(-1.42%) | |
| May 10, 2021 | 123.50 | 123.50 | 123.50 | 0 | -1.50(-1.20%) | |
| May 04, 2021 | 125.00 | 125.00 | 125.00 | 16 | +0.00(+0.00%) |
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.
