Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,910.29 -810.11 (-1.25%) CMC Crypto 200
1,332.20 -64.33 (-4.61%)
Macquarie Group Limited (MQBKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 122.07 | 122.33 | 121.44 | 121.83 | 121.83 | 17,223 |
| 25 Apr 2024 | 119.53 | 121.10 | 119.53 | 121.10 | 121.10 | 10,500 |
| 24 Apr 2024 | 121.36 | 121.36 | 120.63 | 120.94 | 120.94 | 7,700 |
| 23 Apr 2024 | 119.00 | 123.02 | 119.00 | 122.98 | 122.98 | 14,300 |
| 22 Apr 2024 | 120.15 | 121.15 | 120.15 | 120.97 | 120.97 | 16,900 |
| 19 Apr 2024 | 118.77 | 118.90 | 118.12 | 118.58 | 118.58 | 8,000 |
| 18 Apr 2024 | 119.58 | 120.11 | 118.77 | 119.10 | 119.10 | 13,500 |
| 17 Apr 2024 | 119.31 | 119.38 | 118.49 | 119.21 | 119.21 | 13,400 |
| 16 Apr 2024 | 118.57 | 118.83 | 118.15 | 118.80 | 118.80 | 16,700 |
| 15 Apr 2024 | 121.97 | 121.97 | 120.01 | 120.06 | 120.06 | 8,800 |
| 12 Apr 2024 | 123.43 | 123.43 | 121.66 | 121.81 | 121.81 | 7,100 |
| 11 Apr 2024 | 123.65 | 123.97 | 122.37 | 123.94 | 123.94 | 7,300 |
| 10 Apr 2024 | 123.92 | 124.11 | 123.18 | 123.63 | 123.63 | 6,800 |
| 09 Apr 2024 | 129.50 | 129.50 | 126.58 | 127.16 | 127.16 | 5,400 |
| 08 Apr 2024 | 127.43 | 128.30 | 127.38 | 128.30 | 128.30 | 5,500 |
| 05 Apr 2024 | 127.52 | 128.75 | 127.16 | 128.74 | 128.74 | 6,300 |
| 04 Apr 2024 | 130.48 | 131.06 | 128.46 | 128.88 | 128.88 | 4,700 |
| 03 Apr 2024 | 126.76 | 129.07 | 126.76 | 128.73 | 128.73 | 7,000 |
| 02 Apr 2024 | 129.69 | 130.50 | 128.70 | 130.50 | 130.50 | 5,500 |
| 01 Apr 2024 | 131.03 | 132.50 | 129.43 | 129.95 | 129.95 | 9,700 |
| 28 Mar 2024 | 133.10 | 133.85 | 130.65 | 131.49 | 131.49 | 5,500 |
| 27 Mar 2024 | 128.76 | 130.52 | 128.02 | 130.52 | 130.52 | 6,300 |
| 26 Mar 2024 | 130.53 | 130.53 | 129.65 | 129.65 | 129.65 | 17,200 |
| 25 Mar 2024 | 128.50 | 130.22 | 127.41 | 128.75 | 128.75 | 3,800 |
| 22 Mar 2024 | 130.73 | 130.73 | 129.72 | 130.04 | 130.04 | 5,000 |
| 21 Mar 2024 | 130.94 | 131.58 | 130.94 | 131.58 | 131.58 | 3,900 |
| 20 Mar 2024 | 128.52 | 130.58 | 128.50 | 130.58 | 130.58 | 4,400 |
| 19 Mar 2024 | 128.63 | 129.40 | 128.35 | 129.06 | 129.06 | 7,400 |
| 18 Mar 2024 | 130.30 | 133.02 | 130.14 | 130.30 | 130.30 | 6,600 |
| 15 Mar 2024 | 131.24 | 133.14 | 129.30 | 131.21 | 131.21 | 5,900 |
| 14 Mar 2024 | 132.75 | 132.75 | 128.82 | 131.50 | 131.50 | 5,900 |
| 13 Mar 2024 | 131.20 | 133.34 | 131.20 | 133.34 | 133.34 | 4,300 |
| 12 Mar 2024 | 131.67 | 132.75 | 130.75 | 131.20 | 131.20 | 6,300 |
| 11 Mar 2024 | 130.44 | 132.15 | 129.99 | 132.15 | 132.15 | 5,400 |
| 08 Mar 2024 | 131.00 | 132.38 | 131.00 | 131.66 | 131.66 | 6,400 |
| 07 Mar 2024 | 126.22 | 130.04 | 126.22 | 129.62 | 129.62 | 5,100 |
| 06 Mar 2024 | 128.48 | 128.54 | 127.50 | 127.74 | 127.74 | 16,800 |
| 05 Mar 2024 | 121.36 | 126.04 | 121.36 | 124.98 | 124.98 | 6,300 |
| 04 Mar 2024 | 130.65 | 130.65 | 125.54 | 125.73 | 125.73 | 10,600 |
| 01 Mar 2024 | 129.25 | 129.25 | 127.30 | 127.53 | 127.53 | 7,600 |
| 29 Feb 2024 | 128.00 | 128.00 | 126.39 | 126.71 | 126.71 | 6,900 |
| 28 Feb 2024 | 127.19 | 127.40 | 126.00 | 127.40 | 127.40 | 5,000 |
| 27 Feb 2024 | 129.28 | 130.99 | 128.60 | 129.84 | 129.84 | 9,300 |
| 26 Feb 2024 | 130.93 | 130.93 | 126.89 | 127.78 | 127.78 | 7,200 |
| 23 Feb 2024 | 127.08 | 127.54 | 126.87 | 127.24 | 127.24 | 5,100 |
| 22 Feb 2024 | 130.00 | 130.00 | 126.85 | 129.67 | 129.67 | 10,300 |
| 21 Feb 2024 | 126.65 | 126.65 | 124.14 | 126.33 | 126.33 | 8,800 |
| 20 Feb 2024 | 125.82 | 125.90 | 124.89 | 125.25 | 125.25 | 6,100 |
| 16 Feb 2024 | 125.87 | 126.77 | 125.59 | 126.77 | 126.77 | 4,500 |
| 15 Feb 2024 | 125.63 | 127.44 | 125.63 | 126.98 | 126.98 | 9,100 |
| 14 Feb 2024 | 120.18 | 121.53 | 118.95 | 121.53 | 121.53 | 8,300 |
| 13 Feb 2024 | 120.73 | 122.46 | 118.70 | 118.75 | 118.75 | 4,400 |
| 12 Feb 2024 | 125.24 | 125.24 | 123.54 | 125.04 | 125.04 | 7,000 |
| 09 Feb 2024 | 122.95 | 124.68 | 122.95 | 124.68 | 124.68 | 5,000 |
| 08 Feb 2024 | 124.16 | 124.45 | 124.02 | 124.45 | 124.45 | 5,100 |
| 07 Feb 2024 | 123.85 | 124.02 | 123.52 | 123.88 | 123.88 | 6,100 |
| 06 Feb 2024 | 122.90 | 123.89 | 122.90 | 123.89 | 123.89 | 5,800 |
| 05 Feb 2024 | 122.52 | 123.29 | 122.16 | 123.25 | 123.25 | 7,700 |
| 02 Feb 2024 | 124.38 | 125.10 | 123.50 | 124.06 | 124.06 | 5,400 |
| 01 Feb 2024 | 123.43 | 124.25 | 122.90 | 124.25 | 124.25 | 5,600 |
| 31 Jan 2024 | 125.59 | 125.59 | 123.65 | 123.81 | 123.81 | 7,200 |
| 30 Jan 2024 | 123.60 | 124.30 | 123.43 | 124.30 | 124.30 | 4,800 |
| 29 Jan 2024 | 123.46 | 124.65 | 123.46 | 124.65 | 124.65 | 4,700 |
| 26 Jan 2024 | 123.56 | 123.76 | 123.35 | 123.70 | 123.70 | 4,400 |
| 25 Jan 2024 | 122.67 | 123.33 | 122.67 | 123.30 | 123.30 | 5,100 |
| 24 Jan 2024 | 124.15 | 124.80 | 123.46 | 123.46 | 123.46 | 12,800 |
| 23 Jan 2024 | 123.03 | 123.64 | 122.57 | 123.64 | 123.64 | 7,700 |
| 22 Jan 2024 | 121.58 | 121.62 | 120.91 | 121.05 | 121.05 | 7,400 |
| 19 Jan 2024 | 120.49 | 121.41 | 120.10 | 120.76 | 120.76 | 8,300 |
| 18 Jan 2024 | 119.03 | 119.89 | 119.02 | 119.89 | 119.89 | 16,000 |
| 17 Jan 2024 | 118.69 | 119.02 | 118.25 | 119.02 | 119.02 | 12,100 |
| 16 Jan 2024 | 120.74 | 121.42 | 120.21 | 120.44 | 120.44 | 6,400 |
| 12 Jan 2024 | 123.57 | 124.06 | 122.38 | 122.58 | 122.58 | 7,000 |
| 11 Jan 2024 | 123.75 | 124.74 | 120.68 | 123.78 | 123.78 | 5,500 |
| 10 Jan 2024 | 122.75 | 122.75 | 121.01 | 121.01 | 121.01 | 20,000 |
| 09 Jan 2024 | 119.73 | 120.17 | 119.65 | 120.08 | 120.08 | 6,400 |
| 08 Jan 2024 | 120.13 | 121.32 | 120.02 | 121.32 | 121.32 | 6,500 |
| 05 Jan 2024 | 123.18 | 123.18 | 120.80 | 120.99 | 120.99 | 8,400 |
| 04 Jan 2024 | 123.24 | 123.24 | 121.08 | 121.08 | 121.08 | 7,700 |
| 03 Jan 2024 | 121.84 | 122.07 | 121.30 | 121.78 | 121.78 | 7,800 |
| 02 Jan 2024 | 121.43 | 125.45 | 121.43 | 124.52 | 124.52 | 5,700 |
| 29 Dec 2023 | 125.50 | 125.99 | 124.72 | 124.89 | 124.89 | 4,300 |
| 28 Dec 2023 | 126.98 | 126.98 | 125.11 | 125.69 | 125.69 | 5,500 |
| 27 Dec 2023 | 126.74 | 126.75 | 125.29 | 126.74 | 126.74 | 5,700 |
| 26 Dec 2023 | 128.21 | 128.21 | 123.72 | 124.15 | 124.15 | 10,300 |
| 22 Dec 2023 | 123.10 | 123.26 | 122.77 | 123.26 | 123.26 | 5,800 |
| 21 Dec 2023 | 123.00 | 124.00 | 122.92 | 123.92 | 123.92 | 11,600 |
| 20 Dec 2023 | 121.86 | 124.06 | 121.86 | 122.58 | 122.58 | 7,600 |
| 19 Dec 2023 | 122.50 | 123.70 | 122.50 | 123.48 | 123.48 | 9,900 |
| 18 Dec 2023 | 121.12 | 121.50 | 120.70 | 120.98 | 120.98 | 10,900 |
| 15 Dec 2023 | 119.09 | 121.70 | 119.09 | 120.13 | 120.13 | 9,700 |
| 14 Dec 2023 | 115.74 | 121.19 | 115.74 | 120.68 | 120.68 | 8,400 |
| 13 Dec 2023 | 114.49 | 116.64 | 113.83 | 116.64 | 116.64 | 11,400 |
| 12 Dec 2023 | 114.94 | 114.94 | 111.54 | 111.54 | 111.54 | 25,300 |
| 11 Dec 2023 | 112.92 | 114.36 | 111.35 | 111.65 | 111.65 | 16,300 |
| 08 Dec 2023 | 111.54 | 111.95 | 110.79 | 111.91 | 111.91 | 11,900 |
| 07 Dec 2023 | 111.49 | 111.86 | 109.87 | 111.86 | 111.86 | 21,700 |
| 06 Dec 2023 | 113.20 | 113.87 | 111.33 | 111.33 | 111.33 | 22,000 |
| 05 Dec 2023 | 111.39 | 111.39 | 110.68 | 110.95 | 110.95 | 16,400 |
| 04 Dec 2023 | 112.75 | 113.48 | 111.50 | 111.85 | 111.85 | 17,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.