Macquarie Group Limited (MQBKY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 135.60 | 138.20 | 133.47 | 135.16 | 135.16 | 5,500 |
| 25 Jul 2024 | 130.94 | 133.17 | 128.11 | 133.17 | 133.17 | 7,700 |
| 24 Jul 2024 | 137.54 | 137.54 | 136.09 | 136.46 | 136.46 | 10,600 |
| 23 Jul 2024 | 137.88 | 138.23 | 137.58 | 137.58 | 137.58 | 4,500 |
| 22 Jul 2024 | 142.82 | 143.70 | 134.93 | 140.14 | 140.14 | 5,400 |
| 19 Jul 2024 | 139.29 | 139.40 | 139.04 | 139.15 | 139.15 | 4,000 |
| 18 Jul 2024 | 140.81 | 140.83 | 138.57 | 138.63 | 138.63 | 3,800 |
| 17 Jul 2024 | 140.46 | 140.52 | 139.95 | 139.95 | 139.95 | 6,600 |
| 16 Jul 2024 | 137.98 | 138.78 | 137.89 | 138.74 | 138.74 | 5,000 |
| 15 Jul 2024 | 138.47 | 138.89 | 138.26 | 138.55 | 138.55 | 3,000 |
| 12 Jul 2024 | 138.33 | 141.90 | 138.33 | 139.22 | 139.22 | 7,000 |
| 11 Jul 2024 | 138.16 | 138.73 | 137.89 | 138.35 | 138.35 | 9,700 |
| 10 Jul 2024 | 135.89 | 138.34 | 134.48 | 138.34 | 138.34 | 6,000 |
| 09 Jul 2024 | 135.83 | 137.63 | 135.54 | 136.05 | 136.05 | 6,100 |
| 08 Jul 2024 | 140.50 | 140.96 | 138.67 | 140.25 | 140.25 | 3,600 |
| 05 Jul 2024 | 137.06 | 138.36 | 137.06 | 138.36 | 138.36 | 5,800 |
| 03 Jul 2024 | 137.61 | 138.20 | 137.61 | 138.12 | 138.12 | 4,400 |
| 02 Jul 2024 | 135.30 | 136.26 | 135.03 | 136.15 | 136.15 | 12,900 |
| 01 Jul 2024 | 136.50 | 136.99 | 134.75 | 135.87 | 135.87 | 9,800 |
| 28 Jun 2024 | 136.70 | 137.01 | 135.76 | 136.25 | 136.25 | 6,800 |
| 27 Jun 2024 | 136.45 | 136.45 | 135.76 | 136.11 | 136.11 | 7,700 |
| 26 Jun 2024 | 134.54 | 134.69 | 134.00 | 134.07 | 134.07 | 20,900 |
| 25 Jun 2024 | 134.71 | 135.08 | 134.65 | 135.06 | 135.06 | 6,400 |
| 24 Jun 2024 | 133.69 | 134.44 | 133.65 | 134.00 | 134.00 | 10,500 |
| 21 Jun 2024 | 131.88 | 131.98 | 131.57 | 131.98 | 131.98 | 4,900 |
| 20 Jun 2024 | 131.50 | 131.61 | 130.76 | 131.29 | 131.29 | 6,300 |
| 18 Jun 2024 | 129.75 | 132.00 | 129.75 | 132.00 | 132.00 | 10,400 |
| 17 Jun 2024 | 125.83 | 127.00 | 125.41 | 127.00 | 127.00 | 10,400 |
| 14 Jun 2024 | 124.88 | 125.64 | 124.87 | 125.64 | 125.64 | 7,900 |
| 13 Jun 2024 | 128.80 | 128.80 | 125.99 | 127.07 | 127.07 | 5,800 |
| 12 Jun 2024 | 130.50 | 131.45 | 128.76 | 128.91 | 128.91 | 8,100 |
| 11 Jun 2024 | 127.60 | 130.25 | 127.15 | 130.00 | 130.00 | 11,500 |
| 10 Jun 2024 | 130.42 | 130.50 | 128.62 | 128.76 | 128.76 | 8,300 |
| 07 Jun 2024 | 131.35 | 133.75 | 128.80 | 129.50 | 129.50 | 7,400 |
| 06 Jun 2024 | 130.08 | 130.53 | 129.81 | 130.29 | 130.29 | 17,800 |
| 05 Jun 2024 | 128.50 | 129.47 | 128.39 | 129.47 | 129.47 | 8,400 |
| 04 Jun 2024 | 127.58 | 128.59 | 123.90 | 128.59 | 128.59 | 18,300 |
| 03 Jun 2024 | 128.12 | 129.30 | 127.75 | 128.18 | 128.18 | 14,200 |
| 31 May 2024 | 128.60 | 128.60 | 123.62 | 127.61 | 127.61 | 12,600 |
| 30 May 2024 | 126.45 | 126.65 | 125.54 | 126.39 | 126.39 | 9,900 |
| 29 May 2024 | 125.18 | 125.55 | 124.46 | 124.67 | 124.67 | 11,400 |
| 28 May 2024 | 127.16 | 127.33 | 126.54 | 126.89 | 126.89 | 10,900 |
| 24 May 2024 | 129.37 | 130.68 | 128.07 | 128.47 | 128.47 | 8,700 |
| 23 May 2024 | 128.45 | 132.00 | 126.59 | 126.88 | 126.88 | 7,900 |
| 22 May 2024 | 131.40 | 133.59 | 128.03 | 128.03 | 128.03 | 10,800 |
| 21 May 2024 | 129.11 | 129.39 | 128.88 | 129.39 | 129.39 | 6,400 |
| 20 May 2024 | 129.32 | 129.60 | 128.96 | 129.11 | 129.11 | 7,400 |
| 17 May 2024 | 126.77 | 128.24 | 126.48 | 128.24 | 128.24 | 5,200 |
| 16 May 2024 | 130.07 | 130.99 | 128.42 | 128.78 | 128.78 | 10,600 |
| 15 May 2024 | 125.31 | 126.82 | 125.31 | 126.82 | 126.82 | 5,200 |
| 14 May 2024 | 126.06 | 126.58 | 125.92 | 126.58 | 126.58 | 6,000 |
| 13 May 2024 | 126.14 | 126.45 | 125.61 | 126.00 | 126.00 | 8,600 |
| 13 May 2024 | 2.545 Dividend | |||||
| 10 May 2024 | 124.03 | 128.99 | 124.03 | 128.99 | 126.45 | 5,300 |
| 09 May 2024 | 127.36 | 128.46 | 126.41 | 128.34 | 125.81 | 7,000 |
| 08 May 2024 | 126.53 | 126.53 | 124.78 | 125.05 | 122.58 | 5,900 |
| 07 May 2024 | 125.28 | 126.52 | 124.12 | 125.93 | 123.45 | 20,600 |
| 06 May 2024 | 123.81 | 125.75 | 123.81 | 124.11 | 121.66 | 14,500 |
| 03 May 2024 | 122.13 | 123.75 | 121.25 | 121.44 | 119.04 | 6,500 |
| 02 May 2024 | 124.00 | 124.00 | 122.19 | 123.66 | 121.22 | 7,900 |
| 01 May 2024 | 120.63 | 122.70 | 119.23 | 122.01 | 119.60 | 9,600 |
| 30 Apr 2024 | 121.70 | 121.82 | 120.11 | 120.11 | 117.74 | 9,600 |
| 29 Apr 2024 | 121.67 | 125.25 | 121.67 | 125.25 | 122.78 | 14,200 |
| 26 Apr 2024 | 122.07 | 122.33 | 121.44 | 121.83 | 119.43 | 17,200 |
| 25 Apr 2024 | 119.53 | 121.10 | 119.53 | 121.10 | 118.71 | 10,500 |
| 24 Apr 2024 | 121.36 | 121.36 | 120.63 | 120.94 | 118.55 | 7,700 |
| 23 Apr 2024 | 119.00 | 123.02 | 119.00 | 122.98 | 120.55 | 14,300 |
| 22 Apr 2024 | 120.15 | 121.15 | 120.15 | 120.97 | 118.58 | 16,900 |
| 19 Apr 2024 | 118.77 | 118.90 | 118.12 | 118.58 | 116.24 | 8,000 |
| 18 Apr 2024 | 119.58 | 120.11 | 118.77 | 119.10 | 116.75 | 13,500 |
| 17 Apr 2024 | 119.31 | 119.38 | 118.49 | 119.21 | 116.86 | 13,400 |
| 16 Apr 2024 | 118.57 | 118.83 | 118.15 | 118.80 | 116.46 | 16,700 |
| 15 Apr 2024 | 121.97 | 121.97 | 120.01 | 120.06 | 117.69 | 8,800 |
| 12 Apr 2024 | 123.43 | 123.43 | 121.66 | 121.81 | 119.41 | 7,100 |
| 11 Apr 2024 | 123.65 | 123.97 | 122.37 | 123.94 | 121.49 | 7,300 |
| 10 Apr 2024 | 123.92 | 124.11 | 123.18 | 123.63 | 121.19 | 6,800 |
| 09 Apr 2024 | 129.50 | 129.50 | 126.58 | 127.16 | 124.65 | 5,400 |
| 08 Apr 2024 | 127.43 | 128.30 | 127.38 | 128.30 | 125.77 | 5,500 |
| 05 Apr 2024 | 127.52 | 128.75 | 127.16 | 128.74 | 126.20 | 6,300 |
| 04 Apr 2024 | 130.48 | 131.06 | 128.46 | 128.88 | 126.34 | 4,700 |
| 03 Apr 2024 | 126.76 | 129.07 | 126.76 | 128.73 | 126.19 | 7,000 |
| 02 Apr 2024 | 129.69 | 130.50 | 128.70 | 130.50 | 127.93 | 5,500 |
| 01 Apr 2024 | 131.03 | 132.50 | 129.43 | 129.95 | 127.39 | 9,700 |
| 28 Mar 2024 | 133.10 | 133.85 | 130.65 | 131.49 | 128.90 | 5,500 |
| 27 Mar 2024 | 128.76 | 130.52 | 128.02 | 130.52 | 127.94 | 6,300 |
| 26 Mar 2024 | 130.53 | 130.53 | 129.65 | 129.65 | 127.09 | 17,200 |
| 25 Mar 2024 | 128.50 | 130.22 | 127.41 | 128.75 | 126.21 | 3,800 |
| 22 Mar 2024 | 130.73 | 130.73 | 129.72 | 130.04 | 127.47 | 5,000 |
| 21 Mar 2024 | 130.94 | 131.58 | 130.94 | 131.58 | 128.98 | 3,900 |
| 20 Mar 2024 | 128.52 | 130.58 | 128.50 | 130.58 | 128.00 | 4,400 |
| 19 Mar 2024 | 128.63 | 129.40 | 128.35 | 129.06 | 126.51 | 7,400 |
| 18 Mar 2024 | 130.30 | 133.02 | 130.14 | 130.30 | 127.73 | 6,600 |
| 15 Mar 2024 | 131.24 | 133.14 | 129.30 | 131.21 | 128.62 | 5,900 |
| 14 Mar 2024 | 132.75 | 132.75 | 128.82 | 131.50 | 128.91 | 5,900 |
| 13 Mar 2024 | 131.20 | 133.34 | 131.20 | 133.34 | 130.71 | 4,300 |
| 12 Mar 2024 | 131.67 | 132.75 | 130.75 | 131.20 | 128.61 | 6,300 |
| 11 Mar 2024 | 130.44 | 132.15 | 129.99 | 132.15 | 129.54 | 5,400 |
| 08 Mar 2024 | 131.00 | 132.38 | 131.00 | 131.66 | 129.06 | 6,400 |
| 07 Mar 2024 | 126.22 | 130.04 | 126.22 | 129.62 | 127.06 | 5,100 |
| 06 Mar 2024 | 128.48 | 128.54 | 127.50 | 127.74 | 125.22 | 16,800 |
| *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.