Singapore markets closed

Macquarie Group Limited (MQBKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
122.13+2.87 (+2.41%)
At close: 03:59PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022118.78123.06116.71122.13122.138,800
29 Nov 2022122.25122.25118.66119.26119.269,100
28 Nov 2022119.51120.26118.49118.49118.4913,400
25 Nov 2022119.86120.30119.86120.30120.303,100
23 Nov 2022119.82120.90119.82120.56120.565,500
22 Nov 2022119.88120.30114.16117.96117.9612,000
21 Nov 2022118.27118.45117.18117.88117.889,900
18 Nov 2022124.25124.25119.71121.14121.1412,000
17 Nov 2022116.75121.00116.75121.00121.006,900
16 Nov 2022120.35120.35117.27120.28120.2815,200
15 Nov 2022121.71122.09120.87121.55121.5516,700
14 Nov 2022121.00121.00118.37118.85118.858,900
11 Nov 2022120.04121.28119.90121.18121.186,800
10 Nov 2022114.13115.60113.34115.60115.609,900
09 Nov 2022114.36114.36109.38109.38109.3815,600
08 Nov 2022110.96112.41110.42111.78111.7828,900
07 Nov 2022109.58110.09109.21109.75109.7522,800
04 Nov 2022111.00111.00107.42110.35110.3520,700
04 Nov 20221.929 Dividend
03 Nov 2022102.00105.38102.00105.15103.2244,500
02 Nov 2022108.50109.45105.70105.70103.7646,600
01 Nov 2022111.35111.35109.78110.31108.2938,100
31 Oct 2022108.00108.63107.70108.44106.4536,100
28 Oct 2022104.00110.00104.00109.15107.1513,700
27 Oct 2022104.94108.71104.94107.12105.1517,900
26 Oct 2022107.50109.35107.25108.35106.3614,900
25 Oct 2022105.79107.23105.79106.77104.8144,100
24 Oct 2022101.54102.45100.58102.35100.4730,700
21 Oct 202296.88102.2096.88101.7899.9127,800
20 Oct 202299.05100.8597.9998.1196.3121,900
19 Oct 2022100.69100.9699.95100.2598.4197,000
18 Oct 2022102.49102.49100.48101.1799.3141,900
17 Oct 202298.1598.4897.7497.9596.1525,200
14 Oct 202299.69100.8397.7997.7996.0028,700
13 Oct 202295.85100.9295.85100.4098.5636,000
12 Oct 202298.5699.2198.2198.8397.0215,600
11 Oct 2022102.06102.0698.6498.6596.8460,400
10 Oct 202299.29100.8399.29100.8298.9729,100
07 Oct 2022101.50102.06100.40100.9099.0520,500
06 Oct 2022106.25106.25103.67103.72101.8222,100
05 Oct 2022104.00106.08103.52105.33103.4029,400
04 Oct 2022103.00104.79101.41104.51102.5967,600
03 Oct 202298.95101.1298.95101.0999.2444,900
30 Sept 2022100.85100.8598.37100.3098.4662,700
29 Sept 2022106.15106.15101.81102.52100.6483,000
28 Sept 2022102.66105.41102.66105.01103.0824,900
27 Sept 2022102.00105.05102.00103.18101.2998,900
26 Sept 2022106.89107.59104.99106.21104.2651,700
23 Sept 2022107.10109.25105.22106.62104.6617,800
22 Sept 2022115.90115.90111.11111.50109.4518,300
21 Sept 2022114.00115.37112.28112.28110.2216,200
20 Sept 2022114.07114.78113.48114.04111.9518,000
19 Sept 2022115.64117.25115.64117.25115.1022,100
16 Sept 2022115.65115.88114.79115.61113.4914,500
15 Sept 2022118.81118.81117.17117.17115.0212,700
14 Sept 2022118.77119.90118.26118.67116.495,200
13 Sept 2022124.93124.93118.93119.16116.9712,400
12 Sept 2022125.00125.83125.00125.30123.0021,300
09 Sept 2022122.51123.36122.43123.27121.0111,400
08 Sept 2022116.89121.19116.89120.87118.6542,200
07 Sept 2022117.26118.41116.49118.41116.2423,200
06 Sept 2022119.42121.50119.02120.66118.4524,600
02 Sept 2022121.61122.92119.74119.97117.7717,000
01 Sept 2022118.39119.25117.13119.25117.0613,000
31 Aug 2022120.77120.86119.86120.06117.8617,900
30 Aug 2022120.40121.57118.40118.55116.3815,300
29 Aug 2022119.76121.01119.76120.27118.0613,300
26 Aug 2022124.30124.80120.63120.63118.426,700
25 Aug 2022123.14123.62122.90123.62121.359,400
24 Aug 2022119.99121.50119.10120.68118.477,800
23 Aug 2022119.04120.40119.04119.60117.4116,000
22 Aug 2022124.14124.14121.57121.74119.5118,500
19 Aug 2022126.50126.50124.26124.79122.505,300
18 Aug 2022126.37126.81126.35126.75124.427,500
17 Aug 2022126.48127.71126.45127.29124.955,200
16 Aug 2022130.92130.92125.34128.60126.2472,900
15 Aug 2022129.50129.50127.14127.18124.8516,400
12 Aug 2022128.40130.25127.27128.51126.156,000
11 Aug 2022131.16131.16124.61127.45125.118,100
10 Aug 2022126.45127.00125.46127.00124.679,700
09 Aug 2022121.20124.41121.20123.77121.5016,000
08 Aug 2022126.75126.75121.35123.59121.329,300
05 Aug 2022121.85122.32121.26121.95119.718,500
04 Aug 2022121.62126.55121.62122.94120.686,500
03 Aug 2022121.54123.60121.54123.55121.2815,700
02 Aug 2022120.46126.13120.46123.41121.1518,400
01 Aug 2022126.44130.03126.01126.32124.0018,400
29 Jul 2022125.69127.99125.69127.82125.487,200
28 Jul 2022125.36126.62125.26126.62124.3013,000
27 Jul 2022117.25123.19117.25123.19120.9315,400
26 Jul 2022122.75122.75120.77120.77118.5519,300
25 Jul 2022121.89122.43120.61121.58119.3524,900
22 Jul 2022122.06122.31119.85120.28118.077,300
21 Jul 2022120.26121.45120.26121.45119.2215,400
20 Jul 2022118.64121.05118.64120.68118.4723,100
19 Jul 2022117.75118.75116.83118.04115.8747,700
18 Jul 2022119.20119.56117.41117.60115.4437,700
15 Jul 2022116.31116.31114.60115.81113.6911,600
14 Jul 2022112.69116.50112.26114.22112.1218,500
13 Jul 2022114.38116.49114.36115.79113.6714,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...