Yahoo

Mail

Singapore markets closed

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,337.44
+17.38(+0.40%)
Dow
34,006.88
+43.04(+0.13%)
Nasdaq
13,271.32
+59.51(+0.45%)
Bitcoin USD
26,268.70
+208.30(+0.80%)
CMC Crypto 200
562.48
+2.97(+0.53%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	107.15	107.57	106.82	107.56	107.56	40,900
22 Sept 2023	109.96	109.96	108.78	108.82	108.82	31,800
21 Sept 2023	108.34	108.56	107.17	107.17	107.17	13,800
20 Sept 2023	112.13	113.57	111.71	111.73	111.73	16,900
19 Sept 2023	111.75	111.96	111.33	111.73	111.73	22,500
18 Sept 2023	110.36	110.79	109.91	110.58	110.58	17,800
15 Sept 2023	111.39	111.77	110.87	110.87	110.87	16,100
14 Sept 2023	110.80	111.98	110.80	111.97	111.97	14,400
13 Sept 2023	110.22	110.58	110.05	110.19	110.19	7,600
12 Sept 2023	108.91	110.38	108.91	110.30	110.30	30,300
11 Sept 2023	112.03	112.24	111.22	111.46	111.46	43,000
08 Sept 2023	109.56	109.86	108.83	108.88	108.88	16,900
07 Sept 2023	110.27	110.27	108.74	109.23	109.23	20,000
06 Sept 2023	110.73	110.73	107.94	108.46	108.46	41,900
05 Sept 2023	114.48	116.29	112.66	112.77	112.77	15,600
01 Sept 2023	114.53	114.53	113.94	114.31	114.31	6,300
31 Aug 2023	114.85	114.87	114.18	114.42	114.42	6,500
30 Aug 2023	114.89	115.32	114.46	114.80	114.80	8,300
29 Aug 2023	114.79	114.79	111.39	113.84	113.84	17,600
28 Aug 2023	109.01	111.53	109.01	111.53	111.53	34,200
25 Aug 2023	110.76	110.95	109.02	110.58	110.58	15,100
24 Aug 2023	110.89	110.89	109.41	109.41	109.41	16,500
23 Aug 2023	109.24	111.58	109.24	110.20	110.20	15,700
22 Aug 2023	109.64	109.75	108.99	109.30	109.30	58,300
21 Aug 2023	110.99	110.99	107.94	107.94	107.94	59,400
18 Aug 2023	105.02	107.51	105.02	107.51	107.51	54,500
17 Aug 2023	109.45	109.50	107.96	108.46	108.46	35,000
16 Aug 2023	111.87	112.14	110.71	110.94	110.94	14,800
15 Aug 2023	112.01	112.85	111.01	111.85	111.85	41,700
14 Aug 2023	113.03	113.98	113.02	113.49	113.49	26,700
11 Aug 2023	113.23	116.24	113.19	113.45	113.45	13,800
10 Aug 2023	115.53	115.75	113.84	114.20	114.20	11,200
09 Aug 2023	111.76	114.57	111.76	114.20	114.20	16,800
08 Aug 2023	113.44	114.55	113.12	114.11	114.11	37,900
07 Aug 2023	115.34	116.34	115.21	116.33	116.33	22,000
04 Aug 2023	115.46	116.30	114.71	114.71	114.71	24,000
03 Aug 2023	112.75	114.20	112.74	113.71	113.71	25,700
02 Aug 2023	113.84	113.84	113.10	113.24	113.24	11,700
01 Aug 2023	117.06	117.06	116.18	116.25	116.25	8,100
31 Jul 2023	115.09	118.42	115.09	118.32	118.32	10,100
28 Jul 2023	115.83	118.70	115.83	117.78	117.78	7,900
27 Jul 2023	118.37	118.62	116.82	117.55	117.55	10,500
26 Jul 2023	123.60	124.05	123.35	123.64	123.64	5,000
25 Jul 2023	125.81	126.93	123.65	124.97	124.97	10,100
24 Jul 2023	124.05	124.96	124.05	124.89	124.89	5,700
21 Jul 2023	123.57	123.90	123.57	123.90	123.90	4,800
20 Jul 2023	129.07	129.07	125.66	126.14	126.14	4,100
19 Jul 2023	125.12	125.36	124.69	124.84	124.84	3,400
18 Jul 2023	125.23	125.97	124.48	125.07	125.07	12,400
17 Jul 2023	124.35	124.85	124.35	124.85	124.85	5,100
14 Jul 2023	125.71	126.14	125.00	125.00	125.00	7,500
13 Jul 2023	125.34	125.63	124.76	125.59	125.59	8,400
12 Jul 2023	120.00	121.70	120.00	120.97	120.97	6,100
11 Jul 2023	116.49	117.76	116.39	117.76	117.76	17,600
10 Jul 2023	114.62	115.23	114.62	115.09	115.09	13,100
07 Jul 2023	115.03	116.30	114.90	116.00	116.00	23,400
06 Jul 2023	116.80	116.81	114.18	116.81	116.81	11,600
05 Jul 2023	119.63	119.64	117.99	118.38	118.38	20,500
03 Jul 2023	120.00	120.28	119.00	120.15	120.15	7,900
30 Jun 2023	118.22	119.12	118.22	119.12	119.12	13,700
29 Jun 2023	116.96	118.11	116.76	117.10	117.10	5,500
28 Jun 2023	115.23	116.21	115.23	115.70	115.70	9,900
27 Jun 2023	116.16	117.25	116.10	117.23	117.23	18,200
26 Jun 2023	114.72	116.89	114.72	115.85	115.85	13,700
23 Jun 2023	115.67	116.63	115.24	115.73	115.73	9,800
22 Jun 2023	117.97	118.63	117.97	118.63	118.63	7,600
21 Jun 2023	121.51	123.37	121.51	122.61	122.61	15,500
20 Jun 2023	126.36	126.36	125.07	126.00	126.00	6,700
16 Jun 2023	129.34	129.34	127.47	128.57	128.57	6,400
15 Jun 2023	124.68	126.47	124.67	126.47	126.47	9,100
14 Jun 2023	123.53	123.53	121.03	121.64	121.64	6,800
13 Jun 2023	120.00	120.47	119.61	120.24	120.24	17,800
12 Jun 2023	115.98	117.80	115.38	116.67	116.67	13,600
09 Jun 2023	115.42	116.50	115.29	116.49	116.49	11,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,337.44+17.38(+0.40%)

Dow34,006.88+43.04(+0.13%)

Nasdaq13,271.32+59.51(+0.45%)

Bitcoin USD26,268.70+208.30(+0.80%)

CMC Crypto 200562.48+2.97(+0.53%)

Macquarie Group Limited (MQBKY)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,337.44
+17.38(+0.40%)

Dow
34,006.88
+43.04(+0.13%)

Nasdaq
13,271.32
+59.51(+0.45%)

Bitcoin USD
26,268.70
+208.30(+0.80%)

CMC Crypto 200
562.48
+2.97(+0.53%)