Singapore markets closed

Macquarie Group Limited (MQBKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
118.58-0.52 (-0.44%)
At close: 03:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024118.77118.90118.12118.58118.588,000
18 Apr 2024119.58120.11118.77119.10119.1013,500
17 Apr 2024119.31119.38118.49119.21119.2113,400
16 Apr 2024118.57118.83118.15118.80118.8016,700
15 Apr 2024121.97121.97120.01120.06120.068,800
12 Apr 2024123.43123.43121.66121.81121.817,100
11 Apr 2024123.65123.97122.37123.94123.947,300
10 Apr 2024123.92124.11123.18123.63123.636,800
09 Apr 2024129.50129.50126.58127.16127.165,400
08 Apr 2024127.43128.30127.38128.30128.305,500
05 Apr 2024127.52128.75127.16128.74128.746,300
04 Apr 2024130.48131.06128.46128.88128.884,700
03 Apr 2024126.76129.07126.76128.73128.737,000
02 Apr 2024129.69130.50128.70130.50130.505,500
01 Apr 2024131.03132.50129.43129.95129.959,700
28 Mar 2024133.10133.85130.65131.49131.495,500
27 Mar 2024128.76130.52128.02130.52130.526,300
26 Mar 2024130.53130.53129.65129.65129.6517,200
25 Mar 2024128.50130.22127.41128.75128.753,800
22 Mar 2024130.73130.73129.72130.04130.045,000
21 Mar 2024130.94131.58130.94131.58131.583,900
20 Mar 2024128.52130.58128.50130.58130.584,400
19 Mar 2024128.63129.40128.35129.06129.067,400
18 Mar 2024130.30133.02130.14130.30130.306,600
15 Mar 2024131.24133.14129.30131.21131.215,900
14 Mar 2024132.75132.75128.82131.50131.505,900
13 Mar 2024131.20133.34131.20133.34133.344,300
12 Mar 2024131.67132.75130.75131.20131.206,300
11 Mar 2024130.44132.15129.99132.15132.155,400
08 Mar 2024131.00132.38131.00131.66131.666,400
07 Mar 2024126.22130.04126.22129.62129.625,100
06 Mar 2024128.48128.54127.50127.74127.7416,800
05 Mar 2024121.36126.04121.36124.98124.986,300
04 Mar 2024130.65130.65125.54125.73125.7310,600
01 Mar 2024129.25129.25127.30127.53127.537,600
29 Feb 2024128.00128.00126.39126.71126.716,900
28 Feb 2024127.19127.40126.00127.40127.405,000
27 Feb 2024129.28130.99128.60129.84129.849,300
26 Feb 2024130.93130.93126.89127.78127.787,200
23 Feb 2024127.08127.54126.87127.24127.245,100
22 Feb 2024130.00130.00126.85129.67129.6710,300
21 Feb 2024126.65126.65124.14126.33126.338,800
20 Feb 2024125.82125.90124.89125.25125.256,100
16 Feb 2024125.87126.77125.59126.77126.774,500
15 Feb 2024125.63127.44125.63126.98126.989,100
14 Feb 2024120.18121.53118.95121.53121.538,300
13 Feb 2024120.73122.46118.70118.75118.754,400
12 Feb 2024125.24125.24123.54125.04125.047,000
09 Feb 2024122.95124.68122.95124.68124.685,000
08 Feb 2024124.16124.45124.02124.45124.455,100
07 Feb 2024123.85124.02123.52123.88123.886,100
06 Feb 2024122.90123.89122.90123.89123.895,800
05 Feb 2024122.52123.29122.16123.25123.257,700
02 Feb 2024124.38125.10123.50124.06124.065,400
01 Feb 2024123.43124.25122.90124.25124.255,600
31 Jan 2024125.59125.59123.65123.81123.817,200
30 Jan 2024123.60124.30123.43124.30124.304,800
29 Jan 2024123.46124.65123.46124.65124.654,700
26 Jan 2024123.56123.76123.35123.70123.704,400
25 Jan 2024122.67123.33122.67123.30123.305,100
24 Jan 2024124.15124.80123.46123.46123.4612,800
23 Jan 2024123.03123.64122.57123.64123.647,700
22 Jan 2024121.58121.62120.91121.05121.057,400
19 Jan 2024120.49121.41120.10120.76120.768,300
18 Jan 2024119.03119.89119.02119.89119.8916,000
17 Jan 2024118.69119.02118.25119.02119.0212,100
16 Jan 2024120.74121.42120.21120.44120.446,400
12 Jan 2024123.57124.06122.38122.58122.587,000
11 Jan 2024123.75124.74120.68123.78123.785,500
10 Jan 2024122.75122.75121.01121.01121.0120,000
09 Jan 2024119.73120.17119.65120.08120.086,400
08 Jan 2024120.13121.32120.02121.32121.326,500
05 Jan 2024123.18123.18120.80120.99120.998,400
04 Jan 2024123.24123.24121.08121.08121.087,700
03 Jan 2024121.84122.07121.30121.78121.787,800
02 Jan 2024121.43125.45121.43124.52124.525,700
29 Dec 2023125.50125.99124.72124.89124.894,300
28 Dec 2023126.98126.98125.11125.69125.695,500
27 Dec 2023126.74126.75125.29126.74126.745,700
26 Dec 2023128.21128.21123.72124.15124.1510,300
22 Dec 2023123.10123.26122.77123.26123.265,800
21 Dec 2023123.00124.00122.92123.92123.9211,600
20 Dec 2023121.86124.06121.86122.58122.587,600
19 Dec 2023122.50123.70122.50123.48123.489,900
18 Dec 2023121.12121.50120.70120.98120.9810,900
15 Dec 2023119.09121.70119.09120.13120.139,700
14 Dec 2023115.74121.19115.74120.68120.688,400
13 Dec 2023114.49116.64113.83116.64116.6411,400
12 Dec 2023114.94114.94111.54111.54111.5425,300
11 Dec 2023112.92114.36111.35111.65111.6516,300
08 Dec 2023111.54111.95110.79111.91111.9111,900
07 Dec 2023111.49111.86109.87111.86111.8621,700
06 Dec 2023113.20113.87111.33111.33111.3322,000
05 Dec 2023111.39111.39110.68110.95110.9516,400
04 Dec 2023112.75113.48111.50111.85111.8517,500
01 Dec 2023111.62113.50111.62113.50113.508,900
30 Nov 2023112.13112.75111.78112.36112.3618,900
29 Nov 2023110.59111.50109.62109.62109.629,900
28 Nov 2023110.11110.92110.11110.92110.9217,300
27 Nov 2023108.26111.99108.26109.75109.7515,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...