Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023111.92112.60111.31112.60112.6012,200
23 Mar 2023114.51115.48113.07113.27113.2713,000
22 Mar 2023115.75118.82115.07115.07115.0726,500
21 Mar 2023117.16117.35115.16115.40115.4037,300
20 Mar 2023113.59114.66113.59114.22114.2218,700
17 Mar 2023116.08118.52115.50115.97115.9715,400
16 Mar 2023114.64118.14114.64117.65117.6518,100
15 Mar 2023116.25116.25114.32115.55115.5514,900
14 Mar 2023118.91119.11117.83118.49118.4917,300
13 Mar 2023118.76119.55117.87119.10119.1014,900
10 Mar 2023122.10123.31120.01120.80120.808,200
09 Mar 2023126.75126.75124.03124.03124.037,900
08 Mar 2023126.79127.03126.10126.62126.625,200
07 Mar 2023127.93128.60126.14126.84126.846,200
06 Mar 2023127.90128.40127.57127.58127.5811,200
03 Mar 2023125.35127.10125.35126.98126.986,100
02 Mar 2023125.09125.29123.98125.29125.2910,300
01 Mar 2023127.45128.36127.40127.97127.9727,000
28 Feb 2023127.36127.81126.96127.43127.4317,500
27 Feb 2023127.70127.82127.28127.48127.487,100
24 Feb 2023126.50126.50125.48125.84125.844,200
23 Feb 2023127.69128.98127.56128.73128.735,300
22 Feb 2023129.40130.00128.88129.00129.008,400
21 Feb 2023131.29131.29129.51129.92129.928,300
17 Feb 2023129.48130.40129.48129.93129.933,100
16 Feb 2023133.13133.78133.13133.32133.323,600
15 Feb 2023131.39132.41131.39132.30132.302,800
14 Feb 2023134.49134.49131.73134.22134.223,500
13 Feb 2023133.14133.85133.14133.85133.854,400
10 Feb 2023132.70132.94132.06132.92132.923,500
09 Feb 2023136.52136.53134.04134.24134.246,100
08 Feb 2023136.50136.75134.52136.75136.754,800
07 Feb 2023132.52133.63130.38133.63133.6317,900
06 Feb 2023129.40129.82129.02129.75129.758,600
03 Feb 2023133.98133.98131.67131.85131.85137,100
02 Feb 2023137.73137.73134.57134.83134.8322,500
01 Feb 2023133.62134.29131.53134.29134.295,500
31 Jan 2023131.13132.84131.13132.84132.848,800
30 Jan 2023132.97132.97131.49132.30132.306,400
27 Jan 2023131.99134.35131.99133.14133.149,000
26 Jan 2023135.02135.02131.02132.41132.415,800
25 Jan 2023129.41131.66129.41131.50131.5013,900
24 Jan 2023129.01130.02129.01130.00130.008,300
23 Jan 2023127.17128.48126.53128.48128.486,600
20 Jan 2023125.61126.64125.61126.64126.645,900
19 Jan 2023125.89126.61125.65126.61126.614,100
18 Jan 2023128.45128.45124.34124.56124.569,200
17 Jan 2023125.96126.10125.58125.81125.815,600
13 Jan 2023123.99125.53123.95125.53125.536,700
12 Jan 2023121.86124.53121.86123.62123.625,600
11 Jan 2023120.59121.02120.22121.02121.0222,400
10 Jan 2023120.38120.42119.64120.42120.424,600
09 Jan 2023121.33121.73120.43120.43120.436,300
06 Jan 2023116.39120.00116.39120.00120.0010,000
05 Jan 2023116.40116.50115.90116.06116.0619,800
04 Jan 2023117.14117.46116.13116.84116.8424,900
03 Jan 2023111.73113.75111.59112.25112.2511,400
30 Dec 2022112.74114.17112.34113.24113.2415,500
29 Dec 2022112.90113.81112.90113.81113.8110,200
28 Dec 2022113.88115.41112.88113.93113.9353,500
27 Dec 2022113.10113.82113.00113.77113.7710,400
23 Dec 2022116.05116.05111.80113.00113.0017,700
22 Dec 2022112.97112.97110.12110.97110.9714,000
21 Dec 2022112.25113.49111.44113.36113.3616,700
20 Dec 2022112.00112.13111.13111.87111.8724,100
19 Dec 2022113.56113.56112.36112.74112.7419,700
16 Dec 2022113.12113.32112.46112.89112.8912,300
15 Dec 2022115.90115.90112.75112.92112.9211,400
14 Dec 2022119.28119.63117.71118.47118.4711,000
13 Dec 2022120.03121.69118.56119.06119.0611,700
12 Dec 2022115.83116.86115.51116.46116.4611,100
09 Dec 2022115.00115.00113.71114.21114.219,100
08 Dec 2022115.65117.25115.65117.25117.2515,000
07 Dec 2022119.18119.18116.19116.68116.6817,900
06 Dec 2022120.02121.37117.08117.55117.5521,100
05 Dec 2022125.55125.55120.11120.84120.8436,300
02 Dec 2022121.06123.18121.06123.18123.185,800
01 Dec 2022124.43124.43123.23124.23124.235,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...