Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
