Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 11:09AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

MACQUARIE GRP ADR (MQBKY.PK)

On Dec 18: 40.80   0.15 (0.37%)

MORE ON MQBKY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 40.41 40.80 40.35 40.80 8,400 40.80 17-Dec-09 40.75 41.34 40.60 40.65 4,200 40.65 16-Dec-09 42.69 43.10 42.69 42.81 3,800 42.81 15-Dec-09 42.66 43.29 42.50 42.50 1,800 42.50 14-Dec-09 43.23 44.00 43.23 43.50 1,800 43.50 11-Dec-09 44.25 44.25 43.47 43.87 1,400 43.87 10-Dec-09 43.06 43.35 42.93 43.20 3,800 43.20 9-Dec-09 43.40 43.69 43.30 43.51 3,300 43.51 8-Dec-09 43.55 43.55 42.96 43.00 1,800 43.00 7-Dec-09 43.41 44.00 43.41 43.65 1,000 43.65 4-Dec-09 45.20 45.25 44.45 44.50 3,600 44.50 3-Dec-09 45.17 45.40 45.16 45.16 2,400 45.16 2-Dec-09 44.70 44.77 44.50 44.66 1,900 44.66 1-Dec-09 44.20 45.50 44.20 45.50 5,800 45.50 30-Nov-09 43.51 43.85 43.51 43.85 800 43.85 27-Nov-09 40.75 42.35 40.75 41.99 5,100 41.99 25-Nov-09 44.15 44.75 44.15 44.60 2,100 44.60 24-Nov-09 43.65 44.14 43.60 43.95 1,400 43.95 23-Nov-09 44.95 45.20 44.21 44.70 3,100 44.70 20-Nov-09 43.25 43.99 43.25 43.85 2,800 43.85 19-Nov-09 44.45 45.00 44.00 44.16 6,500 44.16 18-Nov-09 45.15 45.79 45.06 45.40 2,900 45.40 17-Nov-09 45.49 45.49 44.91 45.45 2,100 45.45 16-Nov-09 45.80 46.80 45.80 46.80 3,200 46.80 13-Nov-09 45.36 45.80 45.36 45.80 2,000 45.80 12-Nov-09 45.60 46.00 45.23 45.23 3,200 45.23 11-Nov-09 46.30 46.30 45.65 45.65 1,300 45.65 10-Nov-09 46.41 47.15 46.41 47.15 2,200 47.15 9-Nov-09 46.50 47.69 46.50 47.69 68,900 47.69 9-Nov-09 $ 0.775 Dividend 6-Nov-09 45.90 45.90 45.25 45.90 1,700 45.13 5-Nov-09 43.65 44.30 43.65 44.30 1,800 43.55 4-Nov-09 44.15 44.25 43.75 43.95 1,200 43.21 3-Nov-09 42.45 42.70 42.45 42.70 1,400 41.98 2-Nov-09 43.25 44.10 42.81 43.35 2,200 42.62 30-Oct-09 45.11 45.15 43.20 44.45 3,200 43.70 29-Oct-09 45.30 46.50 45.20 46.50 2,900 45.71 28-Oct-09 45.70 45.70 45.15 45.60 21,400 44.83 27-Oct-09 47.75 48.35 47.40 48.35 59,400 47.53 26-Oct-09 48.65 48.65 48.06 48.06 500 47.25 23-Oct-09 49.77 49.77 48.15 48.74 3,400 47.92 22-Oct-09 49.37 49.90 49.13 49.90 1,200 49.06 21-Oct-09 50.34 50.55 49.80 49.80 1,300 48.96 20-Oct-09 51.20 51.20 50.00 50.48 1,200 49.63 19-Oct-09 50.15 50.95 50.11 50.55 3,300 49.70 16-Oct-09 50.49 50.49 50.20 50.20 600 49.35 15-Oct-09 51.80 51.80 51.20 51.80 1,900 50.93 14-Oct-09 51.80 52.15 51.05 52.15 3,100 51.27 13-Oct-09 49.76 49.76 49.75 49.75 500 48.91 12-Oct-09 51.15 51.20 51.15 51.20 700 50.34 9-Oct-09 51.99 52.00 51.60 52.00 2,200 51.12 8-Oct-09 51.35 51.45 50.85 50.91 8,200 50.05 7-Oct-09 49.40 50.20 49.35 49.40 4,800 48.57 6-Oct-09 47.50 47.95 47.50 47.90 1,400 47.09 5-Oct-09 45.80 46.34 45.08 46.25 6,300 45.47 2-Oct-09 46.35 47.49 46.35 47.11 1,000 46.31 1-Oct-09 50.45 50.45 49.39 49.40 13,100 48.57 30-Sep-09 51.30 51.75 50.80 51.75 1,700 50.88 29-Sep-09 49.75 50.45 49.70 50.00 1,700 49.16 28-Sep-09 49.30 50.75 49.30 50.13 1,500 49.28 25-Sep-09 49.45 49.45 49.30 49.30 2,100 48.47 24-Sep-09 49.40 49.40 48.86 48.86 2,400 48.04 23-Sep-09 50.00 51.00 49.90 49.90 7,300 49.06 22-Sep-09 47.65 48.20 47.65 48.15 2,800 47.34 21-Sep-09 46.95 47.20 46.55 47.20 2,600 46.40 18-Sep-09 46.95 47.60 46.95 47.60 3,400 46.80 17-Sep-09 46.20 47.00 46.16 47.00 1,700 46.21 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions