Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Macquarie Group Limited (MQG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
206.86-0.75 (-0.36%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022------
Jan 18, 2022208.38208.71206.00206.86206.86382,727
Jan 17, 2022208.78208.78206.76207.61207.61607,543
Jan 14, 2022208.40208.40205.69206.72206.72616,643
Jan 13, 2022208.51209.74207.56208.78208.78393,496
Jan 12, 2022207.00210.22206.73208.39208.391,086,298
Jan 11, 2022205.05205.65202.25205.02205.02882,719
Jan 10, 2022210.06210.56207.48207.98207.98542,423
Jan 07, 2022212.00213.99210.94211.71211.71803,089
Jan 06, 2022213.00214.63208.04209.30209.30813,695
Jan 05, 2022215.20217.32213.01215.73215.73613,931
Jan 04, 2022207.00211.73206.75211.34211.34571,552
Dec 31, 2021207.05207.80204.30205.40205.40261,468
Dec 30, 2021207.56208.60206.51207.36207.36291,897
Dec 29, 2021206.49207.99205.63207.21207.21495,643
Dec 24, 2021206.42206.50203.58204.25204.25223,101
Dec 23, 2021204.95205.55203.62204.19204.19298,322
Dec 22, 2021203.20204.62202.31203.00203.00563,304
Dec 21, 2021202.50204.64202.03203.07203.07457,265
Dec 20, 2021205.83205.97201.40202.50202.50568,028
Dec 17, 2021207.80208.19205.22205.37205.372,074,778
Dec 16, 2021206.00208.47204.53207.53207.531,112,513
Dec 15, 2021204.74204.98203.06203.80203.80537,396
Dec 14, 2021201.81204.66201.10204.14204.14406,030
Dec 13, 2021203.10204.97202.35202.60202.60445,975
Dec 10, 2021202.62204.10201.31201.96201.96454,525
Dec 09, 2021204.10205.69201.70201.92201.92573,930
Dec 08, 2021203.51204.61200.50202.99202.99680,839
Dec 07, 2021200.53201.46199.02200.38200.38558,959
Dec 06, 2021200.24200.74198.50200.04200.04646,691
Dec 03, 2021200.00200.87198.35199.70199.70559,734
Dec 02, 2021195.00199.09193.70198.56198.56637,209
Dec 01, 2021196.49196.97194.01195.69195.69581,089
Nov 30, 2021197.30200.20196.64196.74196.741,968,886
Nov 29, 2021190.90195.24190.60194.01194.011,331,808
Nov 26, 2021200.70201.00193.30195.28195.281,075,832
Nov 25, 2021203.00203.06199.18201.78201.78772,687
Nov 24, 2021206.50206.85203.25203.25203.25782,723
Nov 23, 2021205.02207.15204.37206.30206.30508,940
Nov 22, 2021206.62208.00205.91205.91205.91405,767
Nov 19, 2021205.00208.36204.55208.00208.00972,866
Nov 18, 2021203.50206.25202.86205.77205.77720,518
Nov 17, 2021202.71204.40202.27203.63203.631,059,915
Nov 16, 2021203.02203.60201.97202.50202.50618,741
Nov 15, 2021199.60203.44199.60203.16203.16515,219
Nov 12, 2021199.00201.80198.62201.26201.26512,818
Nov 11, 2021199.50200.19196.16198.52198.52564,176
Nov 10, 2021200.90201.82199.56199.97199.97376,951
Nov 09, 2021201.00201.63199.57200.00200.00586,070
Nov 08, 2021202.00202.38199.25200.90200.901,287,454
Nov 08, 20212.72 Dividend
Nov 05, 2021202.01204.22202.01202.42199.701,117,476
Nov 04, 2021200.10202.28200.02201.94199.23589,134
Nov 03, 2021197.79201.50197.47199.28196.60868,520
Nov 02, 2021195.03198.35194.75195.64193.01560,141
Nov 01, 2021194.00199.01193.26198.67196.001,263,014
Oct 29, 2021197.83197.83197.83197.83195.17-
Oct 28, 2021197.13199.00197.11197.83195.17602,053
Oct 27, 2021200.57202.48199.07199.31196.63680,869
Oct 26, 2021199.91201.13198.86200.57197.87545,560
Oct 25, 2021201.80202.50200.01200.47197.78933,860
Oct 22, 2021197.60199.14195.99199.06196.391,347,436
Oct 21, 2021196.80198.80196.80197.84195.18992,312
Oct 20, 2021193.51196.59192.60196.00193.371,005,933
Oct 19, 2021191.96193.88191.06192.20189.62763,658
Oct 18, 2021189.56191.38188.66190.43187.87392,169
Oct 15, 2021185.08190.57185.00189.56187.01788,488
Oct 14, 2021185.00185.06182.52182.87180.41415,886
Oct 13, 2021182.53184.31181.87184.00181.53404,230
Oct 12, 2021180.00183.50180.00183.11180.65807,421
Oct 11, 2021182.00182.76180.80181.52179.08361,852
Oct 08, 2021182.01183.71181.75182.28179.83597,083
Oct 07, 2021178.82181.43178.24180.66178.23652,394
Oct 06, 2021179.51181.35176.74177.71175.32608,530
Oct 05, 2021178.49178.98177.61178.42176.02488,148
Oct 04, 2021178.88179.87177.04178.12175.73391,439
Oct 01, 2021178.29179.24175.40176.70174.33947,940
Sep 30, 2021179.41182.24179.41182.00179.55752,144
Sep 29, 2021179.07179.83176.89177.97175.58679,810
Sep 28, 2021180.00181.60179.10181.07178.64497,194
Sep 27, 2021179.20181.60179.00180.78178.35602,106
Sep 24, 2021178.36178.86176.72178.60176.20588,488
Sep 23, 2021174.80177.55174.04177.08174.70631,306
Sep 22, 2021170.31174.17169.93172.58170.26589,230
Sep 21, 2021171.20172.06169.61171.93169.62868,546
Sep 20, 2021177.56177.60173.05173.69171.36757,861
Sep 17, 2021180.00180.40178.76180.17177.752,175,973
Sep 16, 2021178.77181.60178.73179.86177.44893,224
Sep 15, 2021177.07178.89175.20178.01175.62742,588
Sep 14, 2021175.95179.25174.85178.31175.91664,715
Sep 13, 2021172.37175.20172.32175.06172.71532,082
Sep 10, 2021176.38176.94173.34174.23171.89702,052
Sep 09, 2021178.18179.00174.31175.34172.98851,477
Sep 08, 2021180.16182.66178.15179.13176.721,282,036
Sep 07, 2021170.20171.16169.57171.10168.80525,116
Sep 06, 2021167.60170.10167.60170.10167.81669,791
Sep 03, 2021168.48169.77168.18169.18166.91486,075
Sep 02, 2021167.49168.50166.37168.05165.79536,435
Sep 01, 2021165.65167.04165.05166.80164.56410,609
Aug 31, 2021165.88167.62165.34166.74164.50719,905
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement