Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 11, 2023 | 119.00 | 170 | -0.20(-0.17%) | |||
| Apr 04, 2023 | 119.20 | 2 | +7.70(+6.91%) | |||
| Mar 27, 2023 | 111.50 | 52 | -2.42(-2.12%) | |||
| Mar 23, 2023 | 113.92 | 56 | +0.42(+0.37%) | |||
| Mar 20, 2023 | 113.50 | 7 | -13.06(-10.32%) | |||
| Mar 08, 2023 | 126.56 | 4 | +0.06(+0.05%) | |||
| Mar 07, 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 212 | +0.00(+0.00%) |
| Mar 03, 2023 | 126.50 | 3 | -1.14(-0.89%) | |||
| Mar 01, 2023 | 127.64 | 2 | -2.36(-1.82%) | |||
| Feb 07, 2023 | 130.00 | 345 | +0.00(+0.00%) | |||
| 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%) |
| Nov 02, 2022 | 106.05 | 110.00 | 106.05 | 107.60 | 583 | -1.40(-1.28%) |
| Oct 28, 2022 | 109.00 | 114 | +3.00(+2.83%) | |||
| Oct 25, 2022 | 106.00 | 5 | +3.75(+3.67%) | |||
| Oct 24, 2022 | 102.25 | 115 | +0.55(+0.54%) | |||
| Oct 18, 2022 | 101.70 | 88 | +0.66(+0.66%) | |||
| Oct 10, 2022 | 101.04 | 1,527 | -3.76(-3.59%) | |||
| Oct 06, 2022 | 104.80 | 0 | +0.30(+0.29%) | |||
| Oct 04, 2022 | 104.50 | 42 | +4.00(+3.98%) | |||
| Oct 03, 2022 | 98.50 | 100.50 | 98.50 | 100.50 | 652 | -2.00(-1.95%) |
| Sep 29, 2022 | 102.50 | 37 | -3.65(-3.44%) | |||
| Sep 23, 2022 | 106.15 | 210 | -4.85(-4.37%) | |||
| Sep 21, 2022 | 111.00 | 190 | -4.80(-4.15%) | |||
| Sep 19, 2022 | 115.80 | 777 | -4.53(-3.76%) | |||
| Sep 13, 2022 | 120.33 | 90 | -3.42(-2.76%) | |||
| Sep 12, 2022 | 123.75 | 123.75 | 123.75 | 123.75 | 732 | +4.25(+3.56%) |
| Sep 08, 2022 | 119.50 | 0 | -3.19(-2.60%) | |||
| Sep 06, 2022 | 122.69 | 21 | +2.31(+1.92%) | |||
| Aug 29, 2022 | 120.38 | 138 | -1.12(-0.93%) | |||
| Aug 26, 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 575 | -0.50(-0.41%) |
| Aug 22, 2022 | 122.00 | 7 | -5.80(-4.54%) | |||
| Aug 17, 2022 | 127.80 | 123 | -0.20(-0.16%) | |||
| Aug 12, 2022 | 128.00 | 9 | -0.25(-0.19%) | |||
| Aug 11, 2022 | 130.95 | 130.95 | 128.25 | 128.25 | 371 | +1.50(+1.18%) |
| Aug 10, 2022 | 122.08 | 126.75 | 122.08 | 126.75 | 337 | +4.00(+3.26%) |
| Jul 27, 2022 | 122.75 | 137 | +10.25(+9.11%) | |||
| Jul 19, 2022 | 112.50 | 476 | -6.00(-5.06%) | |||
| Jul 18, 2022 | 121.49 | 121.49 | 118.50 | 118.50 | 1,943 | +2.66(+2.30%) |
| Jul 15, 2022 | 115.84 | 115.84 | 115.84 | 115.84 | 303 | +0.84(+0.73%) |
| Jul 13, 2022 | 115.00 | 80 | +2.50(+2.22%) | |||
| Jul 05, 2022 | 112.50 | 29 | -1.50(-1.31%) | |||
| Jun 16, 2022 | 114.00 | 4,178 | +0.25(+0.22%) | |||
| Jun 15, 2022 | 112.15 | 113.75 | 112.15 | 113.75 | 1,432 | +2.85(+2.57%) |
| Jun 14, 2022 | 110.90 | 110.90 | 110.90 | 110.90 | 129 | -3.37(-2.95%) |
| Jun 13, 2022 | 116.88 | 117.00 | 114.27 | 114.27 | 1,512 | -3.73(-3.16%) |
| Jun 10, 2022 | 118.00 | 119.86 | 118.00 | 118.00 | 1,788 | -7.18(-5.74%) |
| Jun 09, 2022 | 125.95 | 125.95 | 125.18 | 125.18 | 253 | -3.92(-3.04%) |
| Jun 07, 2022 | 129.10 | 92 | -6.06(-4.48%) | |||
| Jun 02, 2022 | 135.16 | 47 | +1.16(+0.87%) | |||
| Jun 01, 2022 | 134.50 | 134.50 | 134.00 | 134.00 | 515 | +1.56(+1.18%) |
| May 31, 2022 | 132.44 | 132.44 | 132.44 | 132.44 | 1,366 | +6.56(+5.22%) |
| May 25, 2022 | 125.88 | 149 | +0.47(+0.38%) | |||
| May 19, 2022 | 125.40 | 126 | -0.45(-0.36%) | |||
| May 18, 2022 | 125.75 | 126.50 | 124.00 | 125.85 | 867 | +0.10(+0.08%) |
| May 16, 2022 | 125.75 | 60 | -0.25(-0.20%) | |||
| May 13, 2022 | 126.00 | 126.00 | 126.00 | 126.00 | 137 | +6.70(+5.61%) |
| May 12, 2022 | 118.95 | 119.30 | 118.95 | 119.30 | 257 | -6.45(-5.13%) |
| May 11, 2022 | 125.75 | 125.75 | 125.75 | 125.75 | 235 | +1.38(+1.11%) |
| May 10, 2022 | 124.38 | 124.38 | 124.38 | 124.38 | 477 | -2.88(-2.26%) |
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.
