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:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 154.87 | 154.95 | 153.63 | 154.26 | 154.26 | 8,400 |
| 04 Oct 2024 | 153.65 | 153.65 | 153.06 | 153.53 | 153.53 | 3,400 |
| 03 Oct 2024 | 153.97 | 154.44 | 153.88 | 154.14 | 154.14 | 3,100 |
| 02 Oct 2024 | 155.77 | 156.00 | 155.43 | 155.60 | 155.60 | 11,300 |
| 01 Oct 2024 | 160.03 | 164.07 | 158.00 | 161.99 | 161.99 | 4,500 |
| 30 Sept 2024 | 158.32 | 160.08 | 158.32 | 159.20 | 159.20 | 3,700 |
| 27 Sept 2024 | 161.40 | 162.07 | 160.99 | 161.00 | 161.00 | 18,300 |
| 26 Sept 2024 | 163.32 | 165.98 | 159.40 | 160.87 | 160.87 | 3,400 |
| 25 Sept 2024 | 157.22 | 157.22 | 156.07 | 156.32 | 156.32 | 3,800 |
| 24 Sept 2024 | 160.71 | 161.72 | 160.30 | 161.72 | 161.72 | 4,400 |
| 23 Sept 2024 | 164.59 | 164.84 | 158.02 | 160.99 | 160.99 | 3,500 |
| 20 Sept 2024 | 156.10 | 157.01 | 155.86 | 156.65 | 156.65 | 4,700 |
| 19 Sept 2024 | 157.61 | 158.68 | 157.21 | 158.04 | 158.04 | 26,100 |
| 18 Sept 2024 | 154.85 | 155.98 | 154.11 | 154.11 | 154.11 | 7,700 |
| 17 Sept 2024 | 150.01 | 153.70 | 150.01 | 153.68 | 153.68 | 5,100 |
| 16 Sept 2024 | 154.36 | 155.13 | 153.52 | 154.81 | 154.81 | 8,500 |
| 13 Sept 2024 | 153.17 | 153.44 | 152.54 | 152.66 | 152.66 | 3,900 |
| 12 Sept 2024 | 151.91 | 153.01 | 151.55 | 153.01 | 153.01 | 2,700 |
| 11 Sept 2024 | 149.04 | 151.01 | 148.50 | 150.75 | 150.75 | 6,200 |
| 10 Sept 2024 | 155.51 | 155.51 | 150.33 | 151.39 | 151.39 | 11,700 |
| 09 Sept 2024 | 149.88 | 150.73 | 149.42 | 150.01 | 150.01 | 4,300 |
| 06 Sept 2024 | 152.45 | 152.45 | 148.18 | 148.45 | 148.45 | 7,200 |
| 05 Sept 2024 | 145.63 | 148.28 | 145.63 | 148.28 | 148.28 | 3,400 |
| 04 Sept 2024 | 146.50 | 147.19 | 145.95 | 146.18 | 146.18 | 3,500 |
| 03 Sept 2024 | 147.70 | 147.70 | 145.77 | 145.77 | 145.77 | 4,300 |
| 30 Aug 2024 | 146.17 | 146.32 | 144.98 | 145.83 | 145.83 | 6,300 |
| 29 Aug 2024 | 152.13 | 152.13 | 146.24 | 146.45 | 146.45 | 2,900 |
| 28 Aug 2024 | 145.11 | 145.11 | 143.57 | 144.17 | 144.17 | 4,800 |
| 27 Aug 2024 | 143.60 | 144.48 | 143.60 | 144.48 | 144.48 | 2,200 |
| 26 Aug 2024 | 145.24 | 145.24 | 144.64 | 145.24 | 145.24 | 2,600 |
| 23 Aug 2024 | 143.29 | 144.54 | 143.10 | 144.02 | 144.02 | 4,400 |
| 22 Aug 2024 | 140.04 | 140.80 | 139.86 | 139.86 | 139.86 | 4,800 |
| 21 Aug 2024 | 144.35 | 144.35 | 141.40 | 142.16 | 142.16 | 7,500 |
| 20 Aug 2024 | 141.24 | 141.31 | 140.68 | 141.31 | 141.31 | 2,300 |
| 19 Aug 2024 | 147.58 | 147.58 | 141.43 | 141.64 | 141.64 | 3,500 |
| 16 Aug 2024 | 137.94 | 139.65 | 137.94 | 139.52 | 139.52 | 4,600 |
| 15 Aug 2024 | 142.75 | 143.50 | 139.53 | 139.53 | 139.53 | 7,300 |
| 14 Aug 2024 | 137.44 | 140.08 | 136.36 | 136.81 | 136.81 | 4,400 |
| 13 Aug 2024 | 131.12 | 136.60 | 131.12 | 136.60 | 136.60 | 4,100 |
| 12 Aug 2024 | 134.07 | 134.71 | 134.07 | 134.41 | 134.41 | 5,800 |
| 09 Aug 2024 | 132.15 | 133.58 | 129.88 | 133.58 | 133.58 | 7,300 |
| 08 Aug 2024 | 136.24 | 136.24 | 132.78 | 133.72 | 133.72 | 17,900 |
| 07 Aug 2024 | 136.14 | 136.14 | 129.33 | 129.33 | 129.33 | 37,400 |
| 06 Aug 2024 | 128.54 | 130.66 | 128.54 | 130.65 | 130.65 | 22,500 |
| 05 Aug 2024 | 125.26 | 126.69 | 124.92 | 126.24 | 126.24 | 9,300 |
| 02 Aug 2024 | 133.74 | 137.92 | 131.90 | 136.68 | 136.68 | 7,300 |
| 01 Aug 2024 | 133.60 | 137.07 | 133.60 | 135.54 | 135.54 | 9,400 |
| 31 Jul 2024 | 136.01 | 138.04 | 136.01 | 137.48 | 137.48 | 7,000 |
| 30 Jul 2024 | 135.99 | 135.99 | 135.56 | 135.77 | 135.77 | 6,800 |
| 29 Jul 2024 | 135.94 | 135.94 | 134.19 | 134.58 | 134.58 | 8,500 |
| 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 |
| *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.