Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +9.55(+8.27%) | |||
| Jun 12, 2023 | 115.45 | 443 | +1.25(+1.09%) | |||
| Jun 07, 2023 | 114.20 | 0 | -1.10(-0.95%) | |||
| Jun 06, 2023 | 115.26 | 115.30 | 115.26 | 115.30 | 320 | -0.20(-0.17%) |
| Jun 05, 2023 | 117.17 | 117.17 | 115.12 | 115.50 | 3,190 | +1.00(+0.87%) |
| Jun 02, 2023 | 112.26 | 114.50 | 112.26 | 114.50 | 218 | +0.12(+0.10%) |
| May 26, 2023 | 114.38 | 25 | +3.03(+2.72%) | |||
| May 25, 2023 | 111.35 | 111.35 | 111.35 | 111.35 | 5,869 | -5.58(-4.77%) |
| May 19, 2023 | 116.93 | 27 | +0.68(+0.58%) | |||
| May 17, 2023 | 116.25 | 77 | -0.43(-0.37%) | |||
| May 16, 2023 | 116.00 | 116.68 | 116.00 | 116.68 | 1,117 | -0.97(-0.83%) |
| May 15, 2023 | 117.66 | 117.66 | 117.66 | 117.66 | 305 | -2.97(-2.47%) |
| May 12, 2023 | 120.63 | 120.63 | 120.63 | 120.63 | 4,753 | +2.53(+2.14%) |
| May 08, 2023 | 118.10 | 46 | +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.
