Macquarie Bank Limited (ASX:MBLPC)
Australia · Delayed Price · Currency is AUD · Preferred Stock101.20
0.00 (0.00%)
At close: Jun 9, 2026
Macquarie Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 101.20 | 101.23 | 101.01 | 101.20 | 101.20 | - | 5,612 |
| Feb 4, 2026 | 101.20 | 101.23 | 101.01 | 101.20 | 101.20 | - | 5,612 |
| Oct 2, 2025 | 101.20 | 101.23 | 101.01 | 101.20 | 101.20 | - | 5,612 |
| Sep 25, 2025 | 101.20 | 101.23 | 101.01 | 101.20 | 101.20 | - | 5,612 |
| Sep 24, 2025 | 101.20 | 101.23 | 101.01 | 101.20 | 101.20 | - | 5,612 |
| Sep 23, 2025 | 101.20 | 101.23 | 101.01 | 101.20 | 101.20 | - | 5,612 |
| Jun 27, 2025 | 101.20 | 101.23 | 101.01 | 101.20 | 101.20 | -0.25% | 5,612 |
| Jun 26, 2025 | 101.28 | 101.46 | 101.11 | 101.45 | 101.45 | 0.34% | 7,196 |
| Jun 25, 2025 | 101.16 | 101.28 | 101.00 | 101.11 | 101.11 | -0.06% | 9,462 |
| Jun 24, 2025 | 100.99 | 101.17 | 100.98 | 101.17 | 101.17 | -0.01% | 11,082 |
| Jun 23, 2025 | 101.13 | 101.24 | 100.96 | 101.18 | 101.18 | -0.07% | 8,380 |
| Jun 20, 2025 | 100.96 | 101.25 | 100.95 | 101.25 | 101.25 | 0.07% | 5,815 |
| Jun 19, 2025 | 101.00 | 101.18 | 100.89 | 101.18 | 101.18 | 0.18% | 12,974 |
| Jun 18, 2025 | 101.00 | 101.00 | 100.82 | 101.00 | 101.00 | -0.05% | 8,340 |
| Jun 17, 2025 | 100.82 | 101.05 | 100.80 | 101.05 | 101.05 | 0.24% | 9,638 |
| Jun 16, 2025 | 100.90 | 100.97 | 100.80 | 100.81 | 100.81 | -0.11% | 5,998 |
| Jun 13, 2025 | 100.88 | 100.97 | 100.86 | 100.92 | 100.92 | 0.04% | 6,045 |
| Jun 12, 2025 | 100.91 | 101.08 | 100.88 | 100.88 | 100.88 | -0.04% | 8,497 |
| Jun 11, 2025 | 101.18 | 101.18 | 100.87 | 100.92 | 100.92 | -0.17% | 7,105 |
| Jun 10, 2025 | 100.97 | 101.09 | 100.82 | 101.09 | 101.09 | 0.12% | 6,542 |
| Jun 6, 2025 | 100.88 | 100.97 | 100.82 | 100.97 | 100.97 | 0.09% | 12,939 |
| Jun 5, 2025 | 101.17 | 101.17 | 100.88 | 100.88 | 100.88 | -0.33% | 13,163 |
| Jun 4, 2025 | 101.00 | 101.23 | 100.70 | 101.22 | 101.22 | -1.50% | 7,391 |
| Jun 3, 2025 | 102.52 | 102.82 | 102.45 | 102.76 | 102.76 | 0.20% | 13,810 |
| Jun 2, 2025 | 102.65 | 102.65 | 102.42 | 102.55 | 102.55 | -0.05% | 7,456 |
| May 30, 2025 | 102.83 | 102.84 | 102.50 | 102.60 | 102.60 | -0.18% | 6,276 |
| May 29, 2025 | 102.51 | 102.79 | 102.50 | 102.79 | 102.79 | 0.28% | 4,830 |
| May 28, 2025 | 102.50 | 102.51 | 102.30 | 102.50 | 102.50 | - | 7,036 |
| May 27, 2025 | 102.62 | 102.70 | 102.50 | 102.50 | 102.50 | -0.10% | 3,931 |
| May 26, 2025 | 102.63 | 102.78 | 102.57 | 102.60 | 102.60 | -0.19% | 8,153 |
| May 23, 2025 | 102.84 | 102.89 | 102.58 | 102.80 | 102.80 | -0.04% | 3,991 |
| May 22, 2025 | 102.88 | 102.90 | 102.82 | 102.84 | 102.84 | -0.05% | 5,102 |
| May 21, 2025 | 102.79 | 102.89 | 102.79 | 102.89 | 102.89 | 0.10% | 3,471 |
| May 20, 2025 | 102.60 | 102.79 | 102.50 | 102.79 | 102.79 | 0.19% | 9,322 |
| May 19, 2025 | 102.68 | 102.70 | 102.56 | 102.60 | 102.60 | 0.03% | 10,806 |
| May 16, 2025 | 102.69 | 102.70 | 102.50 | 102.57 | 102.57 | 0.11% | 6,482 |
| May 15, 2025 | 102.61 | 102.68 | 102.42 | 102.46 | 102.46 | -0.32% | 14,918 |
| May 14, 2025 | 102.77 | 102.79 | 102.58 | 102.79 | 102.79 | 0.02% | 3,951 |
| May 13, 2025 | 102.58 | 102.77 | 102.58 | 102.77 | 102.77 | 0.09% | 3,966 |
| May 12, 2025 | 102.66 | 102.68 | 102.50 | 102.68 | 102.68 | 0.01% | 1,838 |
| May 9, 2025 | 102.67 | 102.67 | 102.48 | 102.67 | 102.67 | - | 2,154 |
| May 8, 2025 | 102.55 | 102.67 | 102.40 | 102.67 | 102.67 | -0.02% | 4,694 |
| May 7, 2025 | 102.58 | 102.69 | 102.45 | 102.69 | 102.69 | 0.31% | 5,038 |
| May 6, 2025 | 102.45 | 102.58 | 102.21 | 102.37 | 102.37 | -0.08% | 2,787 |
| May 5, 2025 | 102.20 | 102.45 | 102.20 | 102.45 | 102.45 | 0.05% | 2,360 |
| May 2, 2025 | 102.11 | 102.43 | 102.10 | 102.40 | 102.40 | 0.28% | 5,956 |
| May 1, 2025 | 102.15 | 102.38 | 102.11 | 102.11 | 102.11 | -0.20% | 3,908 |
| Apr 30, 2025 | 102.28 | 102.32 | 102.00 | 102.31 | 102.31 | 0.02% | 12,482 |
| Apr 29, 2025 | 102.15 | 102.31 | 102.10 | 102.29 | 102.29 | 0.12% | 3,025 |