Macquarie Group Limited (MQGPC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:34PM AEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 102.80 | 103.20 | 102.80 | 103.20 | 103.20 | 3,618 |
| 20 May 2024 | 103.39 | 103.39 | 102.70 | 102.86 | 102.86 | 9,026 |
| 17 May 2024 | 103.30 | 103.45 | 103.20 | 103.40 | 103.40 | 7,436 |
| 16 May 2024 | 103.99 | 103.99 | 103.30 | 103.30 | 103.30 | 9,066 |
| 15 May 2024 | 103.75 | 104.00 | 103.30 | 103.99 | 103.99 | 8,715 |
| 14 May 2024 | 103.30 | 103.80 | 103.30 | 103.80 | 103.80 | 2,310 |
| 13 May 2024 | 103.80 | 103.85 | 103.10 | 103.35 | 103.35 | 7,173 |
| 10 May 2024 | 103.98 | 104.00 | 103.45 | 103.98 | 103.98 | 3,447 |
| 09 May 2024 | 102.97 | 103.99 | 102.97 | 103.99 | 103.99 | 5,630 |
| 08 May 2024 | 102.76 | 103.50 | 102.76 | 103.44 | 103.44 | 2,768 |
| 07 May 2024 | 103.20 | 103.90 | 102.60 | 102.60 | 102.60 | 10,348 |
| 06 May 2024 | 103.32 | 103.73 | 103.01 | 103.20 | 103.20 | 27,546 |
| 03 May 2024 | 103.90 | 104.10 | 103.22 | 103.29 | 103.29 | 4,734 |
| 02 May 2024 | 103.85 | 104.22 | 103.80 | 104.20 | 104.20 | 9,969 |
| 01 May 2024 | 103.69 | 104.22 | 103.65 | 103.85 | 103.85 | 9,112 |
| 30 Apr 2024 | 104.21 | 104.22 | 103.00 | 103.95 | 103.95 | 12,364 |
| 29 Apr 2024 | 103.31 | 104.22 | 103.18 | 104.22 | 104.22 | 13,172 |
| 26 Apr 2024 | 103.05 | 103.50 | 102.56 | 103.43 | 103.43 | 8,592 |
| 24 Apr 2024 | 103.05 | 103.18 | 103.01 | 103.18 | 103.18 | 3,783 |
| 23 Apr 2024 | 103.10 | 103.30 | 103.10 | 103.18 | 103.18 | 5,409 |
| 22 Apr 2024 | 103.43 | 103.43 | 103.05 | 103.30 | 103.30 | 3,552 |
| 19 Apr 2024 | 103.15 | 103.90 | 103.15 | 103.43 | 103.43 | 3,622 |
| 18 Apr 2024 | 103.39 | 103.39 | 103.02 | 103.19 | 103.19 | 12,336 |
| 17 Apr 2024 | 103.06 | 103.40 | 103.01 | 103.20 | 103.20 | 4,797 |
| 16 Apr 2024 | 103.05 | 103.20 | 103.01 | 103.05 | 103.05 | 4,803 |
| 15 Apr 2024 | 103.05 | 103.35 | 102.99 | 103.05 | 103.05 | 8,473 |
| 12 Apr 2024 | 103.70 | 103.75 | 103.03 | 103.03 | 103.03 | 8,363 |
| 11 Apr 2024 | 103.31 | 103.80 | 103.06 | 103.50 | 103.50 | 4,664 |
| 10 Apr 2024 | 102.90 | 104.10 | 102.90 | 103.80 | 103.80 | 6,784 |
| 09 Apr 2024 | 102.73 | 102.95 | 102.50 | 102.95 | 102.95 | 4,541 |
| 08 Apr 2024 | 102.81 | 102.99 | 102.29 | 102.50 | 102.50 | 11,060 |
| 05 Apr 2024 | 103.19 | 103.30 | 102.75 | 102.99 | 102.99 | 9,737 |
| 04 Apr 2024 | 102.71 | 103.35 | 102.70 | 103.32 | 103.32 | 7,153 |
| 03 Apr 2024 | 103.31 | 103.31 | 102.70 | 102.70 | 102.70 | 5,345 |
| 02 Apr 2024 | 103.11 | 104.10 | 103.10 | 103.45 | 103.45 | 4,512 |
| 28 Mar 2024 | 103.10 | 104.08 | 102.52 | 104.08 | 104.08 | 7,398 |
| 27 Mar 2024 | 103.19 | 103.40 | 103.00 | 103.40 | 103.40 | 3,823 |
| 26 Mar 2024 | 103.39 | 103.60 | 102.90 | 103.00 | 103.00 | 17,859 |
| 25 Mar 2024 | 103.15 | 103.40 | 103.15 | 103.39 | 103.39 | 4,348 |
| 22 Mar 2024 | 103.00 | 103.50 | 103.00 | 103.40 | 103.40 | 17,932 |
| 21 Mar 2024 | 102.89 | 103.97 | 102.44 | 103.00 | 103.00 | 20,705 |
| 20 Mar 2024 | 102.30 | 102.88 | 102.25 | 102.88 | 102.88 | 8,787 |
| 19 Mar 2024 | 102.51 | 102.58 | 102.25 | 102.40 | 102.40 | 9,191 |
| 18 Mar 2024 | 102.25 | 102.38 | 102.11 | 102.38 | 102.38 | 7,993 |
| 15 Mar 2024 | 102.29 | 102.29 | 102.20 | 102.28 | 102.28 | 7,430 |
| 14 Mar 2024 | 102.10 | 102.30 | 102.10 | 102.29 | 102.29 | 2,934 |
| 13 Mar 2024 | 102.15 | 102.29 | 102.00 | 102.28 | 102.28 | 16,384 |
| 12 Mar 2024 | 102.28 | 102.40 | 102.02 | 102.25 | 102.25 | 5,457 |
| 11 Mar 2024 | 102.36 | 102.37 | 101.95 | 102.25 | 102.25 | 9,953 |
| 08 Mar 2024 | 102.06 | 102.20 | 101.95 | 102.20 | 102.20 | 3,835 |
| 07 Mar 2024 | 101.81 | 102.29 | 101.80 | 102.05 | 102.05 | 4,699 |
| 06 Mar 2024 | 102.10 | 102.10 | 101.91 | 101.93 | 101.93 | 6,272 |
| 06 Mar 2024 | 1.7771 Dividend | |||||
| 05 Mar 2024 | 103.87 | 103.88 | 103.51 | 103.62 | 101.84 | 6,203 |
| 04 Mar 2024 | 103.66 | 104.17 | 103.62 | 103.80 | 102.02 | 5,836 |
| 01 Mar 2024 | 103.62 | 104.18 | 103.62 | 103.65 | 101.87 | 5,434 |
| 29 Feb 2024 | 103.30 | 104.19 | 103.30 | 103.60 | 101.82 | 6,127 |
| 28 Feb 2024 | 103.45 | 103.70 | 103.03 | 103.30 | 101.53 | 6,408 |
| 27 Feb 2024 | 103.30 | 103.46 | 103.00 | 103.46 | 101.69 | 11,131 |
| 26 Feb 2024 | 103.50 | 103.70 | 103.00 | 103.00 | 101.23 | 8,977 |
| 23 Feb 2024 | 103.31 | 103.69 | 103.28 | 103.28 | 101.51 | 1,755 |
| 22 Feb 2024 | 103.65 | 103.72 | 103.28 | 103.28 | 101.51 | 4,257 |
| 21 Feb 2024 | 103.29 | 103.65 | 103.11 | 103.65 | 101.87 | 5,610 |
| 20 Feb 2024 | 103.49 | 103.49 | 102.94 | 103.28 | 101.51 | 6,140 |
| 19 Feb 2024 | 103.42 | 103.51 | 102.91 | 103.51 | 101.73 | 6,025 |
| 16 Feb 2024 | 102.73 | 103.78 | 102.70 | 103.71 | 101.93 | 10,849 |
| 15 Feb 2024 | 102.85 | 102.86 | 102.70 | 102.80 | 101.04 | 8,564 |
| 14 Feb 2024 | 103.29 | 103.29 | 102.80 | 102.85 | 101.09 | 4,300 |
| 13 Feb 2024 | 102.82 | 103.32 | 102.82 | 103.29 | 101.52 | 5,575 |
| 12 Feb 2024 | 102.87 | 103.38 | 102.85 | 102.85 | 101.09 | 4,676 |
| 09 Feb 2024 | 103.27 | 103.34 | 102.83 | 102.86 | 101.10 | 3,877 |
| 08 Feb 2024 | 103.46 | 103.46 | 102.80 | 102.81 | 101.05 | 3,566 |
| 07 Feb 2024 | 104.00 | 105.49 | 103.32 | 104.00 | 102.22 | 5,407 |
| 06 Feb 2024 | 103.30 | 104.00 | 103.30 | 103.30 | 101.53 | 3,427 |
| 05 Feb 2024 | 103.30 | 103.35 | 103.30 | 103.35 | 101.58 | 4,660 |
| 02 Feb 2024 | 103.31 | 103.44 | 103.30 | 103.43 | 101.66 | 4,007 |
| 01 Feb 2024 | 103.65 | 104.00 | 103.30 | 103.69 | 101.91 | 4,104 |
| 31 Jan 2024 | 103.31 | 103.78 | 103.30 | 103.70 | 101.92 | 3,326 |
| 30 Jan 2024 | 103.30 | 104.00 | 103.30 | 103.97 | 102.19 | 4,417 |
| 29 Jan 2024 | 103.31 | 103.80 | 103.30 | 103.50 | 101.72 | 4,779 |
| 25 Jan 2024 | 103.99 | 104.00 | 103.30 | 104.00 | 102.22 | 2,852 |
| 24 Jan 2024 | 103.70 | 104.00 | 103.31 | 104.00 | 102.22 | 5,150 |
| 23 Jan 2024 | 103.45 | 103.76 | 103.30 | 103.76 | 101.98 | 3,245 |
| 22 Jan 2024 | 103.30 | 103.65 | 103.30 | 103.45 | 101.68 | 4,940 |
| 19 Jan 2024 | 102.90 | 103.60 | 102.90 | 103.40 | 101.63 | 3,801 |
| 18 Jan 2024 | 103.30 | 103.35 | 102.75 | 102.75 | 100.99 | 2,440 |
| 17 Jan 2024 | 102.66 | 103.18 | 102.66 | 102.75 | 100.99 | 3,396 |
| 16 Jan 2024 | 102.80 | 103.00 | 102.55 | 102.89 | 101.13 | 2,776 |
| 15 Jan 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 100.94 | 183 |
| 12 Jan 2024 | 102.70 | 102.90 | 102.65 | 102.70 | 100.94 | 1,683 |
| 11 Jan 2024 | 102.80 | 102.94 | 102.50 | 102.90 | 101.14 | 4,617 |
| 10 Jan 2024 | 103.00 | 103.50 | 102.80 | 102.95 | 101.18 | 4,003 |
| 09 Jan 2024 | 103.20 | 103.20 | 102.82 | 102.97 | 101.20 | 3,519 |
| 08 Jan 2024 | 103.72 | 103.72 | 103.00 | 103.20 | 101.43 | 4,258 |
| 05 Jan 2024 | 103.21 | 103.69 | 103.00 | 103.69 | 101.91 | 3,034 |
| 04 Jan 2024 | 103.65 | 103.75 | 103.15 | 103.75 | 101.97 | 3,722 |
| 03 Jan 2024 | 103.60 | 103.75 | 103.60 | 103.70 | 101.92 | 1,463 |
| 02 Jan 2024 | 103.60 | 103.80 | 103.60 | 103.75 | 101.97 | 1,007 |
| 29 Dec 2023 | 103.80 | 103.80 | 103.60 | 103.80 | 102.02 | 351 |
| 28 Dec 2023 | 103.60 | 103.80 | 103.60 | 103.80 | 102.02 | 1,525 |
| *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.