Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 04, 2024 | 128.70 | 100 | -1.85(-1.42%) | |||
| Mar 25, 2024 | 130.55 | 4 | +1.35(+1.04%) | |||
| Mar 22, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 529 | -1.91(-1.46%) |
| Mar 21, 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 385 | +4.61(+3.64%) |
| Mar 19, 2024 | 126.50 | 0 | -3.62(-2.79%) | |||
| Mar 18, 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 179 | +4.58(+3.64%) |
| Mar 15, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 311 | -4.20(-3.24%) |
| Mar 14, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 220 | +4.62(+3.70%) |
| Mar 05, 2024 | 125.12 | 4 | +2.88(+2.35%) | |||
| Mar 04, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 214 | -1.84(-1.48%) |
| Feb 26, 2024 | 124.09 | 55 | +3.09(+2.55%) | |||
| Feb 20, 2024 | 121.00 | 121 | -6.60(-5.17%) | |||
| Feb 16, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 176 | +5.10(+4.16%) |
| Feb 15, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 2,466 | +1.90(+1.58%) |
| Feb 14, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 465 | -2.90(-2.35%) |
| Feb 02, 2024 | 123.50 | 48 | -1.50(-1.20%) | |||
| Feb 01, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 170 | +0.00(+0.00%) |
| Jan 31, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 319 | +0.35(+0.28%) |
| Jan 26, 2024 | 124.65 | 41 | +5.65(+4.75%) | |||
| Jan 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 132 | -3.90(-3.17%) |
| Jan 22, 2024 | 122.90 | 0 | +7.15(+6.18%) | |||
| Jan 18, 2024 | 115.75 | 100 | -1.00(-0.86%) | |||
| Jan 17, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 113 | -5.86(-4.78%) |
| Jan 16, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 241 | +0.91(+0.75%) |
| Jan 08, 2024 | 121.70 | 0 | -0.65(-0.53%) | |||
| Jan 04, 2024 | 122.35 | 160 | -2.25(-1.81%) | |||
| Jan 02, 2024 | 124.60 | 13 | -0.90(-0.72%) | |||
| Dec 29, 2023 | 128.15 | 128.15 | 125.50 | 125.50 | 954 | -1.00(-0.79%) |
| Dec 28, 2023 | 121.50 | 127.67 | 121.50 | 126.50 | 371 | +1.75(+1.40%) |
| Dec 26, 2023 | 124.75 | 5 | +3.75(+3.10%) | |||
| Dec 22, 2023 | 119.83 | 126.42 | 119.83 | 121.00 | 12,554 | -2.00(-1.63%) |
| Dec 21, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 290 | +0.92(+0.75%) |
| Dec 20, 2023 | 120.58 | 122.08 | 120.58 | 122.08 | 212 | -0.42(-0.34%) |
| Dec 19, 2023 | 119.08 | 123.00 | 119.08 | 122.50 | 537 | -0.20(-0.16%) |
| Dec 18, 2023 | 122.70 | 122.70 | 122.70 | 122.70 | 263 | +2.20(+1.83%) |
| Dec 15, 2023 | 120.50 | 122.20 | 120.50 | 120.50 | 220 | +2.00(+1.69%) |
| Dec 14, 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 758 | +3.50(+3.04%) |
| Dec 13, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 249 | +3.95(+3.56%) |
| Dec 11, 2023 | 111.05 | 29 | +0.25(+0.23%) | |||
| Dec 08, 2023 | 108.19 | 113.71 | 108.19 | 110.80 | 1,384 | -1.22(-1.09%) |
| Dec 06, 2023 | 112.02 | 0 | +2.32(+2.11%) | |||
| Dec 05, 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 230 | -2.30(-2.05%) |
| Dec 04, 2023 | 114.35 | 114.35 | 112.00 | 112.00 | 1,068 | +0.00(+0.00%) |
| Dec 01, 2023 | 113.67 | 113.67 | 112.00 | 112.00 | 1,592 | +3.90(+3.61%) |
| Nov 27, 2023 | 108.10 | 154 | -1.70(-1.55%) | |||
| Nov 24, 2023 | 106.67 | 112.39 | 106.67 | 109.80 | 1,352 | -0.20(-0.18%) |
| Nov 21, 2023 | 110.00 | 0 | -0.40(-0.36%) | |||
| Nov 20, 2023 | 109.90 | 110.40 | 108.08 | 110.40 | 714 | +1.40(+1.28%) |
| Nov 15, 2023 | 109.00 | 17 | +5.50(+5.31%) | |||
| Nov 13, 2023 | 103.50 | 62,001 | -1.10(-1.05%) | |||
| Nov 09, 2023 | 104.60 | 59,910 | +1.29(+1.25%) | |||
| Nov 08, 2023 | 104.28 | 104.28 | 103.31 | 103.31 | 809 | -0.99(-0.95%) |
| Nov 06, 2023 | 104.30 | 1,455 | +0.30(+0.29%) | |||
| Nov 02, 2023 | 104.00 | 144 | +1.75(+1.71%) | |||
| Nov 01, 2023 | 99.55 | 102.25 | 99.55 | 102.25 | 422 | +0.75(+0.74%) |
| Oct 31, 2023 | 100.01 | 101.60 | 99.78 | 101.50 | 1,922 | -0.19(-0.19%) |
| Oct 26, 2023 | 101.69 | 58 | -5.46(-5.10%) | |||
| Oct 16, 2023 | 107.15 | 0 | -0.85(-0.79%) | |||
| Oct 11, 2023 | 108.00 | 148 | +4.80(+4.65%) | |||
| Oct 04, 2023 | 103.20 | 162 | -0.49(-0.47%) | |||
| Oct 03, 2023 | 103.69 | 103.69 | 103.69 | 103.69 | 154 | +0.19(+0.18%) |
| Oct 02, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 310 | -2.50(-2.36%) |
| Sep 28, 2023 | 106.00 | 14 | -1.00(-0.93%) | |||
| Sep 26, 2023 | 107.00 | 118 | -4.36(-3.92%) | |||
| Sep 20, 2023 | 111.36 | 2 | -0.44(-0.39%) | |||
| Sep 19, 2023 | 114.17 | 114.17 | 111.80 | 111.80 | 420 | +2.00(+1.82%) |
| Sep 13, 2023 | 109.80 | 75 | +0.05(+0.05%) | |||
| Sep 12, 2023 | 107.42 | 109.75 | 107.25 | 109.75 | 816 | -2.15(-1.92%) |
| Sep 11, 2023 | 113.70 | 113.70 | 111.90 | 111.90 | 1,101 | +0.75(+0.67%) |
| Aug 28, 2023 | 111.15 | 20 | +3.15(+2.92%) | |||
| Aug 18, 2023 | 108.00 | 21 | +0.90(+0.84%) | |||
| Aug 17, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 1,533 | -1.90(-1.74%) |
| Aug 16, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 7,467 | -2.80(-2.50%) |
| Aug 15, 2023 | 111.90 | 111.90 | 111.80 | 111.80 | 411 | -3.20(-2.78%) |
| Aug 14, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 216 | +3.75(+3.37%) |
| Aug 11, 2023 | 111.25 | 111.25 | 111.25 | 111.25 | 248 | -3.45(-3.01%) |
| Aug 10, 2023 | 112.83 | 114.70 | 112.83 | 114.70 | 472 | -1.10(-0.95%) |
| Aug 07, 2023 | 115.80 | 74 | +1.73(+1.52%) | |||
| Aug 01, 2023 | 114.07 | 66 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 114.07 | 114.07 | 114.07 | 114.07 | 566 | -12.95(-10.19%) |
| Jul 14, 2023 | 127.02 | 2 | +9.22(+7.82%) | |||
| Jul 11, 2023 | 117.80 | 34 | +4.25(+3.74%) | |||
| Jul 10, 2023 | 114.57 | 114.57 | 113.55 | 113.55 | 3,340 | -2.45(-2.11%) |
| Jul 06, 2023 | 116.00 | 226 | -3.00(-2.52%) | |||
| Jul 03, 2023 | 119.00 | 2 | -4.00(-3.25%) | |||
| Jun 21, 2023 | 123.00 | 70 | -2.00(-1.60%) | |||
| Jun 15, 2023 | 125.00 | 0 | +6.90(+5.84%) | |||
| May 08, 2023 | 118.10 | 118.10 | 118.10 | 118.10 | 354 | +0.65(+0.55%) |
| May 05, 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 168 | -2.55(-2.12%) |
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.
