Singapore markets closed

Macquarie Group Limited (MQBKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
107.56-1.26 (-1.16%)
At close: 03:52PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023107.15107.57106.82107.56107.5640,900
22 Sept 2023109.96109.96108.78108.82108.8231,800
21 Sept 2023108.34108.56107.17107.17107.1713,800
20 Sept 2023112.13113.57111.71111.73111.7316,900
19 Sept 2023111.75111.96111.33111.73111.7322,500
18 Sept 2023110.36110.79109.91110.58110.5817,800
15 Sept 2023111.39111.77110.87110.87110.8716,100
14 Sept 2023110.80111.98110.80111.97111.9714,400
13 Sept 2023110.22110.58110.05110.19110.197,600
12 Sept 2023108.91110.38108.91110.30110.3030,300
11 Sept 2023112.03112.24111.22111.46111.4643,000
08 Sept 2023109.56109.86108.83108.88108.8816,900
07 Sept 2023110.27110.27108.74109.23109.2320,000
06 Sept 2023110.73110.73107.94108.46108.4641,900
05 Sept 2023114.48116.29112.66112.77112.7715,600
01 Sept 2023114.53114.53113.94114.31114.316,300
31 Aug 2023114.85114.87114.18114.42114.426,500
30 Aug 2023114.89115.32114.46114.80114.808,300
29 Aug 2023114.79114.79111.39113.84113.8417,600
28 Aug 2023109.01111.53109.01111.53111.5334,200
25 Aug 2023110.76110.95109.02110.58110.5815,100
24 Aug 2023110.89110.89109.41109.41109.4116,500
23 Aug 2023109.24111.58109.24110.20110.2015,700
22 Aug 2023109.64109.75108.99109.30109.3058,300
21 Aug 2023110.99110.99107.94107.94107.9459,400
18 Aug 2023105.02107.51105.02107.51107.5154,500
17 Aug 2023109.45109.50107.96108.46108.4635,000
16 Aug 2023111.87112.14110.71110.94110.9414,800
15 Aug 2023112.01112.85111.01111.85111.8541,700
14 Aug 2023113.03113.98113.02113.49113.4926,700
11 Aug 2023113.23116.24113.19113.45113.4513,800
10 Aug 2023115.53115.75113.84114.20114.2011,200
09 Aug 2023111.76114.57111.76114.20114.2016,800
08 Aug 2023113.44114.55113.12114.11114.1137,900
07 Aug 2023115.34116.34115.21116.33116.3322,000
04 Aug 2023115.46116.30114.71114.71114.7124,000
03 Aug 2023112.75114.20112.74113.71113.7125,700
02 Aug 2023113.84113.84113.10113.24113.2411,700
01 Aug 2023117.06117.06116.18116.25116.258,100
31 Jul 2023115.09118.42115.09118.32118.3210,100
28 Jul 2023115.83118.70115.83117.78117.787,900
27 Jul 2023118.37118.62116.82117.55117.5510,500
26 Jul 2023123.60124.05123.35123.64123.645,000
25 Jul 2023125.81126.93123.65124.97124.9710,100
24 Jul 2023124.05124.96124.05124.89124.895,700
21 Jul 2023123.57123.90123.57123.90123.904,800
20 Jul 2023129.07129.07125.66126.14126.144,100
19 Jul 2023125.12125.36124.69124.84124.843,400
18 Jul 2023125.23125.97124.48125.07125.0712,400
17 Jul 2023124.35124.85124.35124.85124.855,100
14 Jul 2023125.71126.14125.00125.00125.007,500
13 Jul 2023125.34125.63124.76125.59125.598,400
12 Jul 2023120.00121.70120.00120.97120.976,100
11 Jul 2023116.49117.76116.39117.76117.7617,600
10 Jul 2023114.62115.23114.62115.09115.0913,100
07 Jul 2023115.03116.30114.90116.00116.0023,400
06 Jul 2023116.80116.81114.18116.81116.8111,600
05 Jul 2023119.63119.64117.99118.38118.3820,500
03 Jul 2023120.00120.28119.00120.15120.157,900
30 Jun 2023118.22119.12118.22119.12119.1213,700
29 Jun 2023116.96118.11116.76117.10117.105,500
28 Jun 2023115.23116.21115.23115.70115.709,900
27 Jun 2023116.16117.25116.10117.23117.2318,200
26 Jun 2023114.72116.89114.72115.85115.8513,700
23 Jun 2023115.67116.63115.24115.73115.739,800
22 Jun 2023117.97118.63117.97118.63118.637,600
21 Jun 2023121.51123.37121.51122.61122.6115,500
20 Jun 2023126.36126.36125.07126.00126.006,700
16 Jun 2023129.34129.34127.47128.57128.576,400
15 Jun 2023124.68126.47124.67126.47126.479,100
14 Jun 2023123.53123.53121.03121.64121.646,800
13 Jun 2023120.00120.47119.61120.24120.2417,800
12 Jun 2023115.98117.80115.38116.67116.6713,600
09 Jun 2023115.42116.50115.29116.49116.4911,600
08 Jun 2023114.50115.32113.95115.32115.3212,200
07 Jun 2023115.05115.05112.51114.58114.5814,600
06 Jun 2023113.99114.84113.87114.84114.8418,400
05 Jun 2023116.00117.49114.45114.87114.8735,600
02 Jun 2023115.51115.52114.22115.52115.5214,400
01 Jun 2023111.34113.57111.06113.40113.4030,000
31 May 2023110.06111.16109.60111.16111.1624,100
30 May 2023114.08114.08113.23113.46113.4622,400
26 May 2023114.83114.93114.30114.90114.9016,100
25 May 2023114.90114.90112.13113.12113.1223,100
24 May 2023116.00117.90115.01115.59115.5943,900
23 May 2023118.66120.00118.66118.95118.9513,200
22 May 2023118.14118.14117.29117.81117.8112,400
19 May 2023117.64118.34117.36117.93117.937,500
19 May 20233.033 Dividend
18 May 2023118.05119.15118.05119.15116.1210,000
17 May 2023117.74119.71117.30119.71116.668,600
16 May 2023119.85120.52119.01119.14116.1120,500
15 May 2023119.50121.95118.94121.95118.8522,800
12 May 2023119.09120.25119.09120.25117.198,400
11 May 2023121.00121.00119.24119.97116.9210,800
10 May 2023120.34120.44119.10119.80116.7512,400
09 May 2023121.03121.03118.99119.55116.5112,200
08 May 2023117.27117.87117.27117.67114.677,800
05 May 2023119.96121.44119.72121.20118.118,500
04 May 2023118.22118.96118.00118.53115.5110,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...