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%) |
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.
