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

Macquarie Group Ltd (OP: MCQEF )

128.00 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 11, 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 (%)
Apr 29, 2010 46.00 46.00 46.00 46.00 0 -0.30(-0.65%)
Apr 26, 2010 46.30 46.30 46.30 46.30 0 +0.30(+0.65%)
Apr 09, 2010 46.00 46.00 46.00 46.00 0 +3.25(+7.60%)
Mar 31, 2010 42.75 42.75 42.75 42.75 0 -2.75(-6.04%)
Mar 30, 2010 45.50 45.50 45.50 45.50 100 -0.15(-0.33%)
Mar 29, 2010 45.65 45.65 45.65 45.65 200 +0.25(+0.55%)
Mar 23, 2010 45.40 45.40 45.40 45.40 0 +1.00(+2.25%)
Mar 22, 2010 44.40 44.40 44.40 44.40 2,039 +1.00(+2.30%)
Mar 05, 2010 43.40 43.40 43.40 0 +0.50(+1.17%)
Mar 04, 2010 42.90 42.90 42.90 42.90 200 +1.55(+3.75%)
Feb 19, 2010 41.35 41.35 41.35 0 -1.90(-4.39%)
Feb 18, 2010 43.25 43.25 43.25 43.25 3,000 +0.95(+2.25%)
Feb 16, 2010 42.30 42.30 42.30 0 -4.70(-10.00%)
Feb 04, 2010 47.00 47.00 47.00 0 +0.90(+1.95%)
Feb 03, 2010 46.10 46.10 46.10 46.10 1,250 +0.75(+1.65%)
Feb 02, 2010 45.35 45.35 45.35 45.35 300 +0.55(+1.23%)
Feb 01, 2010 44.70 44.80 44.70 44.80 500 -0.30(-0.67%)
Jan 29, 2010 45.10 45.10 45.10 45.10 500 +3.70(+8.94%)
Dec 23, 2009 41.40 41.40 41.40 41.40 0 +0.90(+2.22%)
Dec 18, 2009 40.50 40.50 40.50 40.50 0 -2.15(-5.04%)
Dec 15, 2009 42.65 42.65 42.65 42.65 0 -2.10(-4.69%)
Dec 02, 2009 44.75 44.75 44.75 44.75 0 -0.75(-1.65%)
Dec 01, 2009 45.50 45.50 45.50 45.50 3,300 +0.25(+0.55%)
Nov 11, 2009 45.25 45.25 45.25 0 +3.50(+8.38%)
Nov 03, 2009 41.75 41.75 41.75 41.75 0 -2.80(-6.29%)
Oct 28, 2009 44.55 44.55 44.55 44.55 0 -5.80(-11.52%)
Oct 21, 2009 50.35 50.35 50.35 0 -0.70(-1.37%)
Oct 14, 2009 51.05 51.05 51.05 51.05 0 +0.55(+1.09%)
Oct 13, 2009 50.50 50.50 50.50 50.50 100 +3.50(+7.45%)
Oct 02, 2009 47.00 47.00 47.00 47.00 0 -1.75(-3.59%)
Sep 25, 2009 48.75 48.75 48.75 48.75 0 +2.10(+4.51%)
Sep 22, 2009 46.65 46.65 46.65 0 -0.05(-0.11%)
Sep 21, 2009 46.70 46.70 46.70 46.70 287 -0.30(-0.64%)
Sep 18, 2009 47.00 47.00 47.00 47.00 200 +4.50(+10.59%)
Sep 15, 2009 42.50 42.50 42.50 0 +1.60(+3.91%)
Sep 02, 2009 40.90 40.90 40.90 0 -1.30(-3.08%)
Aug 31, 2009 42.20 42.20 42.20 0 +3.95(+10.33%)
Aug 21, 2009 38.25 38.25 38.25 0 +1.75(+4.79%)
Aug 18, 2009 36.50 36.50 36.50 0 -2.50(-6.41%)
Aug 14, 2009 39.00 39.00 39.00 39.00 100 +2.50(+6.85%)
Aug 10, 2009 36.50 36.50 36.50 36.50 0 +4.00(+12.31%)
Jul 24, 2009 32.50 32.50 32.50 32.50 170 +0.50(+1.56%)
Jul 22, 2009 32.00 32.00 32.00 0 +3.40(+11.89%)
Jul 14, 2009 28.60 28.60 28.60 0 +3.85(+15.56%)
May 29, 2009 24.75 24.75 24.75 0 +0.50(+2.06%)
May 26, 2009 24.25 24.25 24.25 0 -2.35(-8.83%)
May 21, 2009 24.75 26.60 26.60 26.60 0 -0.05(-0.19%)
May 20, 2009 26.00 26.65 26.00 26.65 300 +0.95(+3.70%)
May 13, 2009 25.70 25.70 25.70 25.70 0 -0.05(-0.19%)
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.