Yahoo

Mail

Singapore markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,756.88
+10.88(+0.04%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Macquarie Group Limited (MQBKY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

112.60

-0.67

(-0.59%)

At close: 03:48PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	111.92	112.60	111.31	112.60	112.60	12,200
23 Mar 2023	114.51	115.48	113.07	113.27	113.27	13,000
22 Mar 2023	115.75	118.82	115.07	115.07	115.07	26,500
21 Mar 2023	117.16	117.35	115.16	115.40	115.40	37,300
20 Mar 2023	113.59	114.66	113.59	114.22	114.22	18,700
17 Mar 2023	116.08	118.52	115.50	115.97	115.97	15,400
16 Mar 2023	114.64	118.14	114.64	117.65	117.65	18,100
15 Mar 2023	116.25	116.25	114.32	115.55	115.55	14,900
14 Mar 2023	118.91	119.11	117.83	118.49	118.49	17,300
13 Mar 2023	118.76	119.55	117.87	119.10	119.10	14,900
10 Mar 2023	122.10	123.31	120.01	120.80	120.80	8,200
09 Mar 2023	126.75	126.75	124.03	124.03	124.03	7,900
08 Mar 2023	126.79	127.03	126.10	126.62	126.62	5,200
07 Mar 2023	127.93	128.60	126.14	126.84	126.84	6,200
06 Mar 2023	127.90	128.40	127.57	127.58	127.58	11,200
03 Mar 2023	125.35	127.10	125.35	126.98	126.98	6,100
02 Mar 2023	125.09	125.29	123.98	125.29	125.29	10,300
01 Mar 2023	127.45	128.36	127.40	127.97	127.97	27,000
28 Feb 2023	127.36	127.81	126.96	127.43	127.43	17,500
27 Feb 2023	127.70	127.82	127.28	127.48	127.48	7,100
24 Feb 2023	126.50	126.50	125.48	125.84	125.84	4,200
23 Feb 2023	127.69	128.98	127.56	128.73	128.73	5,300
22 Feb 2023	129.40	130.00	128.88	129.00	129.00	8,400
21 Feb 2023	131.29	131.29	129.51	129.92	129.92	8,300
17 Feb 2023	129.48	130.40	129.48	129.93	129.93	3,100
16 Feb 2023	133.13	133.78	133.13	133.32	133.32	3,600
15 Feb 2023	131.39	132.41	131.39	132.30	132.30	2,800
14 Feb 2023	134.49	134.49	131.73	134.22	134.22	3,500
13 Feb 2023	133.14	133.85	133.14	133.85	133.85	4,400
10 Feb 2023	132.70	132.94	132.06	132.92	132.92	3,500
09 Feb 2023	136.52	136.53	134.04	134.24	134.24	6,100
08 Feb 2023	136.50	136.75	134.52	136.75	136.75	4,800
07 Feb 2023	132.52	133.63	130.38	133.63	133.63	17,900
06 Feb 2023	129.40	129.82	129.02	129.75	129.75	8,600
03 Feb 2023	133.98	133.98	131.67	131.85	131.85	137,100
02 Feb 2023	137.73	137.73	134.57	134.83	134.83	22,500
01 Feb 2023	133.62	134.29	131.53	134.29	134.29	5,500
31 Jan 2023	131.13	132.84	131.13	132.84	132.84	8,800
30 Jan 2023	132.97	132.97	131.49	132.30	132.30	6,400
27 Jan 2023	131.99	134.35	131.99	133.14	133.14	9,000
26 Jan 2023	135.02	135.02	131.02	132.41	132.41	5,800
25 Jan 2023	129.41	131.66	129.41	131.50	131.50	13,900
24 Jan 2023	129.01	130.02	129.01	130.00	130.00	8,300
23 Jan 2023	127.17	128.48	126.53	128.48	128.48	6,600
20 Jan 2023	125.61	126.64	125.61	126.64	126.64	5,900
19 Jan 2023	125.89	126.61	125.65	126.61	126.61	4,100
18 Jan 2023	128.45	128.45	124.34	124.56	124.56	9,200
17 Jan 2023	125.96	126.10	125.58	125.81	125.81	5,600
13 Jan 2023	123.99	125.53	123.95	125.53	125.53	6,700
12 Jan 2023	121.86	124.53	121.86	123.62	123.62	5,600
11 Jan 2023	120.59	121.02	120.22	121.02	121.02	22,400
10 Jan 2023	120.38	120.42	119.64	120.42	120.42	4,600
09 Jan 2023	121.33	121.73	120.43	120.43	120.43	6,300
06 Jan 2023	116.39	120.00	116.39	120.00	120.00	10,000
05 Jan 2023	116.40	116.50	115.90	116.06	116.06	19,800
04 Jan 2023	117.14	117.46	116.13	116.84	116.84	24,900
03 Jan 2023	111.73	113.75	111.59	112.25	112.25	11,400
30 Dec 2022	112.74	114.17	112.34	113.24	113.24	15,500
29 Dec 2022	112.90	113.81	112.90	113.81	113.81	10,200
28 Dec 2022	113.88	115.41	112.88	113.93	113.93	53,500
27 Dec 2022	113.10	113.82	113.00	113.77	113.77	10,400
23 Dec 2022	116.05	116.05	111.80	113.00	113.00	17,700
22 Dec 2022	112.97	112.97	110.12	110.97	110.97	14,000
21 Dec 2022	112.25	113.49	111.44	113.36	113.36	16,700
20 Dec 2022	112.00	112.13	111.13	111.87	111.87	24,100
19 Dec 2022	113.56	113.56	112.36	112.74	112.74	19,700
16 Dec 2022	113.12	113.32	112.46	112.89	112.89	12,300
15 Dec 2022	115.90	115.90	112.75	112.92	112.92	11,400
14 Dec 2022	119.28	119.63	117.71	118.47	118.47	11,000
13 Dec 2022	120.03	121.69	118.56	119.06	119.06	11,700
12 Dec 2022	115.83	116.86	115.51	116.46	116.46	11,100
09 Dec 2022	115.00	115.00	113.71	114.21	114.21	9,100
08 Dec 2022	115.65	117.25	115.65	117.25	117.25	15,000
07 Dec 2022	119.18	119.18	116.19	116.68	116.68	17,900
06 Dec 2022	120.02	121.37	117.08	117.55	117.55	21,100
05 Dec 2022	125.55	125.55	120.11	120.84	120.84	36,300
02 Dec 2022	121.06	123.18	121.06	123.18	123.18	5,800
01 Dec 2022	124.43	124.43	123.23	124.23	124.23	5,200
30 Nov 2022	118.78	123.06	116.71	122.13	122.13	8,800
29 Nov 2022	122.25	122.25	118.66	119.26	119.26	9,100
28 Nov 2022	119.51	120.26	118.49	118.49	118.49	13,400
25 Nov 2022	119.86	120.30	119.86	120.30	120.30	3,100
23 Nov 2022	119.82	120.90	119.82	120.56	120.56	5,500
22 Nov 2022	119.88	120.30	114.16	117.96	117.96	12,000
21 Nov 2022	118.27	118.45	117.18	117.88	117.88	9,900
18 Nov 2022	124.25	124.25	119.71	121.14	121.14	12,000
17 Nov 2022	116.75	121.00	116.75	121.00	121.00	6,900
16 Nov 2022	120.35	120.35	117.27	120.28	120.28	15,200
15 Nov 2022	121.71	122.09	120.87	121.55	121.55	16,700
14 Nov 2022	121.00	121.00	118.37	118.85	118.85	8,900
11 Nov 2022	120.04	121.28	119.90	121.18	121.18	6,800
10 Nov 2022	114.13	115.60	113.34	115.60	115.60	9,900
09 Nov 2022	114.36	114.36	109.38	109.38	109.38	15,600
08 Nov 2022	110.96	112.41	110.42	111.78	111.78	28,900
07 Nov 2022	109.58	110.09	109.21	109.75	109.75	22,800
04 Nov 2022	111.00	111.00	107.42	110.35	110.35	20,700
04 Nov 2022	1.929 Dividend
03 Nov 2022	102.00	105.38	102.00	105.15	103.22	44,500
02 Nov 2022	108.50	109.45	105.70	105.70	103.76	46,600
01 Nov 2022	111.35	111.35	109.78	110.31	108.29	38,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,756.88+10.88(+0.04%)

CMC Crypto 200597.33-21.06(-3.41%)

Macquarie Group Limited (MQBKY)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,756.88
+10.88(+0.04%)

CMC Crypto 200
597.33
-21.06(-3.41%)