Financial News
Macquarie Group Ltd (OP: MCQEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 63.23 | 63.23 | 63.23 | 0 | -1.15(-1.78%) | |
| Apr 24, 2020 | 64.38 | 64.38 | 64.38 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 64.38 | 64.38 | 64.38 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 65.08 | 65.08 | 64.38 | 156 | -0.70(-1.08%) | |
| Apr 14, 2020 | 58.29 | 58.29 | 65.08 | 551 | +6.79(+11.65%) | |
| Apr 09, 2020 | 58.29 | 58.29 | 58.29 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 58.29 | 58.29 | 58.29 | 58.29 | 1,009 | +4.29(+7.93%) |
| Apr 07, 2020 | 54.00 | 54.00 | 54.00 | 192 | +0.00(+0.00%) | |
| Apr 03, 2020 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2020 | 54.00 | 54.00 | 54.00 | 0 | -0.25(-0.45%) | |
| Mar 30, 2020 | 54.25 | 54.25 | 54.25 | 0 | +3.92(+7.78%) | |
| Mar 27, 2020 | 50.33 | 50.33 | 50.33 | 6 | +0.00(+0.00%) | |
| Mar 26, 2020 | 47.48 | 47.48 | 50.33 | 1,187 | +2.86(+6.02%) | |
| Mar 25, 2020 | 47.48 | 47.48 | 47.48 | 11 | +0.00(+0.00%) | |
| Mar 24, 2020 | 44.06 | 44.06 | 47.48 | 699 | +3.42(+7.75%) | |
| Mar 23, 2020 | 44.06 | 44.06 | 44.06 | 44.06 | 1,198 | -18.88(-30.00%) |
| Mar 20, 2020 | 62.94 | 62.94 | 62.94 | 5 | +0.00(+0.00%) | |
| Mar 18, 2020 | 62.94 | 62.94 | 62.94 | 0 | +0.41(+0.66%) | |
| Mar 17, 2020 | 62.53 | 62.53 | 62.53 | 62.53 | 943 | +3.78(+6.43%) |
| Mar 16, 2020 | 58.75 | 58.75 | 58.75 | 58.75 | 784 | -20.09(-25.48%) |
| Mar 13, 2020 | 78.84 | 78.84 | 78.84 | 66 | +0.00(+0.00%) | |
| Mar 11, 2020 | 78.84 | 78.84 | 78.84 | 0 | -8.90(-10.15%) | |
| Mar 10, 2020 | 87.74 | 87.74 | 87.74 | 77 | +0.00(+0.00%) | |
| Mar 06, 2020 | 87.74 | 87.74 | 87.74 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 87.74 | 87.74 | 87.74 | 0 | -4.23(-4.60%) | |
| Mar 02, 2020 | 91.97 | 91.97 | 91.97 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 91.97 | 91.97 | 91.97 | 0 | -1.50(-1.60%) | |
| Feb 25, 2020 | 93.47 | 93.47 | 93.47 | 0 | -6.53(-6.53%) | |
| Feb 19, 2020 | 100.00 | 100.00 | 100.00 | 0 | +2.86(+2.94%) | |
| Feb 11, 2020 | 97.14 | 97.14 | 97.14 | 0 | +0.00(+0.00%) |
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.
