Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Group Ltd (OP: MCQEF )

122.25 UNCHANGED
Last Price Updated: 11:24 AM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.