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

Macquarie Group Ltd (OP: MCQEF )

122.40 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 6, 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 04, 2024 128.70 100 -1.85(-1.42%)
Mar 25, 2024 130.55 4 +1.35(+1.04%)
Mar 22, 2024 129.20 129.20 129.20 129.20 529 -1.91(-1.46%)
Mar 21, 2024 131.11 131.11 131.11 131.11 385 +4.61(+3.64%)
Mar 19, 2024 126.50 0 -3.62(-2.79%)
Mar 18, 2024 130.12 130.12 130.12 130.12 179 +4.58(+3.64%)
Mar 15, 2024 125.55 125.55 125.55 125.55 311 -4.20(-3.24%)
Mar 14, 2024 129.75 129.75 129.75 129.75 220 +4.62(+3.70%)
Mar 05, 2024 125.12 4 +2.88(+2.35%)
Mar 04, 2024 122.25 122.25 122.25 122.25 214 -1.84(-1.48%)
Feb 26, 2024 124.09 55 +3.09(+2.55%)
Feb 20, 2024 121.00 121 -6.60(-5.17%)
Feb 16, 2024 127.60 127.60 127.60 127.60 176 +5.10(+4.16%)
Feb 15, 2024 125.00 125.00 122.50 122.50 2,466 +1.90(+1.58%)
Feb 14, 2024 120.60 120.60 120.60 120.60 465 -2.90(-2.35%)
Feb 02, 2024 123.50 48 -1.50(-1.20%)
Feb 01, 2024 125.00 125.00 125.00 125.00 170 +0.00(+0.00%)
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%)
Nov 01, 2023 99.55 102.25 99.55 102.25 422 +0.75(+0.74%)
Oct 31, 2023 100.01 101.60 99.78 101.50 1,922 -0.19(-0.19%)
Oct 26, 2023 101.69 58 -5.46(-5.10%)
Oct 16, 2023 107.15 0 -0.85(-0.79%)
Oct 11, 2023 108.00 148 +4.80(+4.65%)
Oct 04, 2023 103.20 162 -0.49(-0.47%)
Oct 03, 2023 103.69 103.69 103.69 103.69 154 +0.19(+0.18%)
Oct 02, 2023 103.50 103.50 103.50 103.50 310 -2.50(-2.36%)
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%)
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 +6.90(+5.84%)
May 08, 2023 118.10 118.10 118.10 118.10 354 +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.