Mail

MQBKY - Macquarie Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	114.50	115.32	113.95	115.32	115.32	12,200
07 Jun 2023	115.05	115.05	112.51	114.58	114.58	14,600
06 Jun 2023	113.99	114.84	113.87	114.84	114.84	18,400
05 Jun 2023	116.00	117.49	114.45	114.87	114.87	35,600
02 Jun 2023	115.51	115.52	114.22	115.52	115.52	14,400
01 Jun 2023	111.34	113.57	111.06	113.40	113.40	30,000
31 May 2023	110.06	111.16	109.60	111.16	111.16	24,100
30 May 2023	114.08	114.08	113.23	113.46	113.46	22,400
26 May 2023	114.83	114.93	114.30	114.90	114.90	16,100
25 May 2023	114.90	114.90	112.13	113.12	113.12	23,100
24 May 2023	116.00	117.90	115.01	115.59	115.59	43,900
23 May 2023	118.66	120.00	118.66	118.95	118.95	13,200
22 May 2023	118.14	118.14	117.29	117.81	117.81	12,400
19 May 2023	117.64	118.34	117.36	117.93	117.93	7,500
19 May 2023	3.033 Dividend
18 May 2023	118.05	119.15	118.05	119.15	116.12	10,000
17 May 2023	117.74	119.71	117.30	119.71	116.66	8,600
16 May 2023	119.85	120.52	119.01	119.14	116.11	20,500
15 May 2023	119.50	121.95	118.94	121.95	118.85	22,800
12 May 2023	119.09	120.25	119.09	120.25	117.19	8,400
11 May 2023	121.00	121.00	119.24	119.97	116.92	10,800
10 May 2023	120.34	120.44	119.10	119.80	116.75	12,400
09 May 2023	121.03	121.03	118.99	119.55	116.51	12,200
08 May 2023	117.27	117.87	117.27	117.67	114.67	7,800
05 May 2023	119.96	121.44	119.72	121.20	118.11	8,500
04 May 2023	118.22	118.96	118.00	118.53	115.51	10,400
03 May 2023	120.28	121.01	119.11	119.22	116.19	10,500
02 May 2023	119.78	119.96	118.84	119.64	116.59	9,100
01 May 2023	122.45	122.47	121.61	121.62	118.52	11,500
28 Apr 2023	120.85	121.92	120.32	121.90	118.80	12,200
27 Apr 2023	119.25	121.22	119.25	121.22	118.13	12,500
26 Apr 2023	120.43	120.43	118.97	120.00	116.95	7,300
25 Apr 2023	120.37	120.57	119.45	119.45	116.41	14,800
24 Apr 2023	121.66	121.86	121.37	121.71	118.61	7,100
21 Apr 2023	121.80	122.56	121.55	122.12	119.01	5,200
20 Apr 2023	117.89	122.25	117.89	121.36	118.27	4,200
19 Apr 2023	120.96	121.20	120.84	121.05	117.97	3,900
18 Apr 2023	121.14	121.52	120.76	121.25	118.16	5,500
17 Apr 2023	120.28	120.57	119.93	120.39	117.33	8,200
14 Apr 2023	121.37	121.37	120.29	121.01	117.93	7,000
13 Apr 2023	120.92	121.86	120.92	121.75	118.65	6,300
12 Apr 2023	120.09	120.72	119.72	119.72	116.67	5,400
11 Apr 2023	118.97	120.00	118.07	120.00	116.95	17,800
10 Apr 2023	118.56	118.56	116.58	118.35	115.34	15,800
06 Apr 2023	118.12	119.34	117.73	119.08	116.05	8,500
05 Apr 2023	118.84	119.70	118.84	119.43	116.39	10,100
04 Apr 2023	120.35	121.73	119.98	120.29	117.23	13,400
03 Apr 2023	119.62	120.14	118.92	120.12	117.06	13,600
31 Mar 2023	118.16	118.55	117.93	118.55	115.53	14,400
30 Mar 2023	116.27	116.27	115.50	116.18	113.22	11,100
29 Mar 2023	112.96	115.18	112.96	114.02	111.12	21,500
28 Mar 2023	113.51	114.09	113.45	113.62	110.73	30,700
27 Mar 2023	111.51	111.64	110.84	111.64	108.80	17,300
24 Mar 2023	111.92	112.60	111.31	112.60	109.73	12,200
23 Mar 2023	114.51	115.48	113.07	113.27	110.39	13,000
22 Mar 2023	115.75	118.82	115.07	115.07	112.14	26,500
21 Mar 2023	117.16	117.35	115.16	115.40	112.46	37,300
20 Mar 2023	113.59	114.66	113.59	114.22	111.31	18,700
17 Mar 2023	116.08	118.52	115.50	115.97	113.02	15,400
16 Mar 2023	114.64	118.14	114.64	117.65	114.66	18,100
15 Mar 2023	116.25	116.25	114.32	115.55	112.61	14,900
14 Mar 2023	118.91	119.11	117.83	118.49	115.47	17,300
13 Mar 2023	118.76	119.55	117.87	119.10	116.07	14,900
10 Mar 2023	122.10	123.31	120.01	120.80	117.73	8,200
09 Mar 2023	126.75	126.75	124.03	124.03	120.87	7,900
08 Mar 2023	126.79	127.03	126.10	126.62	123.40	5,200
07 Mar 2023	127.93	128.60	126.14	126.84	123.61	6,200
06 Mar 2023	127.90	128.40	127.57	127.58	124.33	11,200
03 Mar 2023	125.35	127.10	125.35	126.98	123.75	6,100
02 Mar 2023	125.09	125.29	123.98	125.29	122.10	10,300
01 Mar 2023	127.45	128.36	127.40	127.97	124.71	27,000
28 Feb 2023	127.36	127.81	126.96	127.43	124.19	17,500
27 Feb 2023	127.70	127.82	127.28	127.48	124.23	7,100
24 Feb 2023	126.50	126.50	125.48	125.84	122.64	4,200
23 Feb 2023	127.69	128.98	127.56	128.73	125.45	5,300
22 Feb 2023	129.40	130.00	128.88	129.00	125.72	8,400
21 Feb 2023	131.29	131.29	129.51	129.92	126.61	8,300
17 Feb 2023	129.48	130.40	129.48	129.93	126.62	3,100
16 Feb 2023	133.13	133.78	133.13	133.32	129.93	3,600
15 Feb 2023	131.39	132.41	131.39	132.30	128.93	2,800
14 Feb 2023	134.49	134.49	131.73	134.22	130.80	3,500
13 Feb 2023	133.14	133.85	133.14	133.85	130.44	4,400
10 Feb 2023	132.70	132.94	132.06	132.92	129.54	3,500
09 Feb 2023	136.52	136.53	134.04	134.24	130.82	6,100
08 Feb 2023	136.50	136.75	134.52	136.75	133.27	4,800
07 Feb 2023	132.52	133.63	130.38	133.63	130.23	17,900
06 Feb 2023	129.40	129.82	129.02	129.75	126.45	8,600
03 Feb 2023	133.98	133.98	131.67	131.85	128.49	137,100
02 Feb 2023	137.73	137.73	134.57	134.83	131.40	22,500
01 Feb 2023	133.62	134.29	131.53	134.29	130.87	5,500
31 Jan 2023	131.13	132.84	131.13	132.84	129.46	8,800
30 Jan 2023	132.97	132.97	131.49	132.30	128.93	6,400
27 Jan 2023	131.99	134.35	131.99	133.14	129.75	9,000
26 Jan 2023	135.02	135.02	131.02	132.41	129.04	5,800
25 Jan 2023	129.41	131.66	129.41	131.50	128.15	13,900
24 Jan 2023	129.01	130.02	129.01	130.00	126.69	8,300
23 Jan 2023	127.17	128.48	126.53	128.48	125.21	6,600
20 Jan 2023	125.61	126.64	125.61	126.64	123.42	5,900
19 Jan 2023	125.89	126.61	125.65	126.61	123.39	4,100
18 Jan 2023	128.45	128.45	124.34	124.56	121.39	9,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...