Macquarie Group Limited (MCQEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:24AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 15 May 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 14 May 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 13 May 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 300 |
| 13 May 2024 | 2.978 Dividend | |||||
| 10 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | 300 |
| 09 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | - |
| 08 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | - |
| 07 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | - |
| 06 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 119.42 | 200 |
| 03 May 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 02 May 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 01 May 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 30 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 29 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 26 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | 800 |
| 25 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 24 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | 1,200 |
| 23 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 22 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 19 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 18 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 17 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 16 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 15 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 12 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 11 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 10 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 09 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 08 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 05 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | - |
| 04 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 125.57 | 400 |
| 03 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| 02 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| 01 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| 28 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| 27 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| 26 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 127.37 | - |
| 25 Mar 2024 | 129.13 | 130.55 | 129.13 | 130.55 | 127.37 | 500 |
| 22 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 126.06 | 500 |
| 21 Mar 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 127.92 | 400 |
| 20 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 123.42 | - |
| 19 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 123.42 | 600 |
| 18 Mar 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 126.96 | 200 |
| 15 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 122.50 | 300 |
| 14 Mar 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 126.59 | 200 |
| 13 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| 12 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| 11 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| 08 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| 07 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| 06 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | - |
| 05 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 122.09 | 200 |
| 04 Mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 119.28 | 200 |
| 01 Mar 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | - |
| 29 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | - |
| 28 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | - |
| 27 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | - |
| 26 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 121.07 | 200 |
| 23 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.06 | - |
| 22 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.06 | - |
| 21 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.06 | - |
| 20 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.06 | 100 |
| 16 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 124.50 | 200 |
| 15 Feb 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 119.52 | 2,500 |
| 14 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 117.67 | 500 |
| 13 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| 12 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| 09 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| 08 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| 07 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| 06 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | - |
| 05 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | 500 |
| 02 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.50 | 1,500 |
| 01 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 121.96 | 200 |
| 31 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 121.96 | 300 |
| 30 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 121.62 | - |
| 29 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 121.62 | - |
| 26 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 121.62 | 200 |
| 25 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.10 | 100 |
| 24 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 119.91 | - |
| 23 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 119.91 | - |
| 22 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 119.91 | 100 |
| 19 Jan 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 112.93 | - |
| 18 Jan 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 112.93 | 800 |
| 17 Jan 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 113.91 | 100 |
| 16 Jan 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 119.63 | 200 |
| 12 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | - |
| 11 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | - |
| 10 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | - |
| 09 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | - |
| 08 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 118.74 | 800 |
| 05 Jan 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 119.37 | - |
| 04 Jan 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 119.37 | 200 |
| 03 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 121.57 | - |
| 02 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 121.57 | 300 |
| 29 Dec 2023 | 128.15 | 128.15 | 125.50 | 125.50 | 122.45 | 1,000 |
| 28 Dec 2023 | 121.50 | 127.68 | 121.50 | 126.50 | 123.42 | 400 |
| 27 Dec 2023 | 124.75 | 124.75 | 124.75 | 124.75 | 121.71 | - |
| 26 Dec 2023 | 127.16 | 127.16 | 124.75 | 124.75 | 121.71 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.