Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,978.24 +1,641.66 (+2.63%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Macquarie Group Limited (MCQEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:03PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 18 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 17 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 16 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 15 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 12 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 11 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 10 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 09 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 08 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 05 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 04 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 400 |
| 03 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 02 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 01 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 28 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 27 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 26 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 25 Mar 2024 | 129.13 | 130.55 | 129.13 | 130.55 | 130.55 | 500 |
| 22 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 500 |
| 21 Mar 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | 400 |
| 20 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 19 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 600 |
| 18 Mar 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | 200 |
| 15 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 300 |
| 14 Mar 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 200 |
| 13 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 12 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 11 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 08 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 07 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 06 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 05 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 200 |
| 04 Mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 200 |
| 01 Mar 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 29 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 28 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 27 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 26 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | 200 |
| 23 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 22 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 21 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 20 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 100 |
| 16 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 200 |
| 15 Feb 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 2,500 |
| 14 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 500 |
| 13 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 12 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 09 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 08 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 07 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 06 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 05 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 500 |
| 02 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1,500 |
| 01 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 200 |
| 31 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 300 |
| 30 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 29 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 26 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 200 |
| 25 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 100 |
| 24 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 23 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 22 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 100 |
| 19 Jan 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 18 Jan 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 800 |
| 17 Jan 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 100 |
| 16 Jan 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | 200 |
| 12 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 11 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 10 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 09 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 08 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 800 |
| 05 Jan 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 04 Jan 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 200 |
| 03 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 02 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 300 |
| 29 Dec 2023 | 128.15 | 128.15 | 125.50 | 125.50 | 125.50 | 1,000 |
| 28 Dec 2023 | 121.50 | 127.68 | 121.50 | 126.50 | 126.50 | 400 |
| 27 Dec 2023 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 26 Dec 2023 | 127.16 | 127.16 | 124.75 | 124.75 | 124.75 | 1,900 |
| 22 Dec 2023 | 119.83 | 126.43 | 119.83 | 121.00 | 121.00 | 12,600 |
| 21 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 300 |
| 20 Dec 2023 | 120.58 | 122.08 | 120.58 | 122.08 | 122.08 | 200 |
| 19 Dec 2023 | 119.08 | 123.00 | 119.08 | 122.50 | 122.50 | 500 |
| 18 Dec 2023 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 300 |
| 15 Dec 2023 | 122.20 | 122.20 | 120.50 | 120.50 | 120.50 | 200 |
| 14 Dec 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 800 |
| 13 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 200 |
| 12 Dec 2023 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 11 Dec 2023 | 112.92 | 112.92 | 109.00 | 111.05 | 111.05 | 1,000 |
| 08 Dec 2023 | 108.19 | 113.71 | 108.19 | 110.80 | 110.80 | 1,400 |
| 07 Dec 2023 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| 06 Dec 2023 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 200 |
| 05 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 200 |
| 04 Dec 2023 | 114.35 | 114.35 | 112.00 | 112.00 | 112.00 | 1,100 |
| 01 Dec 2023 | 113.67 | 113.67 | 112.00 | 112.00 | 112.00 | 1,600 |
| 30 Nov 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 200 |
| 29 Nov 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 28 Nov 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 27 Nov 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 500 |
| *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.