Skip to main content
logo
Macquarie Group Limited (ASX:MQG)
Australia flag Australia · Delayed Price · Currency is AUD
223.21
-0.69 (-0.31%)
Apr 10, 2026, 10:09 AM AEST

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 2026221.08224.09220.31223.89223.89-0.09%718,271
Apr 8, 2026223.21227.88220.44224.10224.105.61%1,622,900
Apr 7, 2026209.30212.80208.85212.19212.193.21%1,086,106
Apr 2, 2026207.85211.50204.77205.59205.59-1.41%957,140
Apr 1, 2026205.02208.53204.91208.53208.533.27%846,127
Mar 31, 2026199.70203.74197.90201.93201.931.21%1,041,126
Mar 30, 2026199.99200.81193.12199.51199.51-0.95%851,783
Mar 27, 2026205.00206.64200.70201.42201.42-2.15%948,108
Mar 26, 2026208.20209.33205.57205.84205.840.41%739,048
Mar 25, 2026197.42205.28196.86205.00205.005.10%915,533
Mar 24, 2026197.99198.48194.50195.05195.050.30%574,168
Mar 23, 2026192.50196.29190.27194.46194.46-0.27%668,800
Mar 20, 2026195.95197.69194.99194.99194.99-0.56%1,547,368
Mar 19, 2026194.34197.16194.34196.09196.09-0.65%911,751
Mar 18, 2026197.49198.67196.23197.38197.380.87%628,914
Mar 17, 2026194.00197.90194.00195.67195.670.88%499,808
Mar 16, 2026194.62196.16193.97193.97193.97-0.70%607,109
Mar 13, 2026192.91197.00192.57195.33195.33-0.21%933,578
Mar 12, 2026197.50200.00194.09195.75195.75-2.67%1,206,745
Mar 11, 2026199.50201.73199.06201.13201.131.31%680,994
Mar 10, 2026200.11201.79197.00198.53198.531.58%914,553
Mar 9, 2026192.40196.14189.87195.45195.45-2.42%1,172,553
Mar 6, 2026196.70201.28194.80200.30200.300.72%979,537
Mar 5, 2026195.09198.86194.54198.86198.863.83%1,246,062
Mar 4, 2026196.03196.90191.53191.53191.53-2.51%1,103,437
Mar 3, 2026200.21202.44195.78196.47196.47-1.70%1,156,487
Mar 2, 2026204.01204.50198.50199.86199.86-6.38%1,461,442
Feb 27, 2026210.00213.64209.84213.48213.481.88%1,178,563
Feb 26, 2026211.00211.10208.88209.55209.551.17%580,711
Feb 25, 2026207.70208.19205.68207.12207.120.31%959,862
Feb 24, 2026204.50207.63201.25206.49206.49-3.57%1,171,419
Feb 23, 2026218.57219.00213.93214.13214.13-2.40%737,215
Feb 20, 2026221.55221.70218.05219.39219.39-1.62%1,255,947
Feb 19, 2026219.60223.51219.60223.00223.001.55%751,649
Feb 18, 2026219.95220.58219.10219.60219.600.57%498,254
Feb 17, 2026216.90219.19215.78218.36218.360.62%442,826
Feb 16, 2026217.00218.89216.43217.01217.010.39%523,769
Feb 13, 2026218.14218.14215.50216.17216.17-0.91%757,696
Feb 12, 2026221.16221.18217.00218.15218.15-0.98%1,057,043
Feb 11, 2026217.00221.50215.20220.30220.302.70%1,068,178
Feb 10, 2026218.00221.32212.38214.50214.500.75%1,445,109
Feb 9, 2026210.42213.91209.37212.91212.912.44%525,777
Feb 6, 2026210.00210.99206.76207.83207.83-2.17%880,201
Feb 5, 2026212.50213.98210.58212.44212.44-0.65%872,533
Feb 4, 2026214.08214.65212.00213.83213.83-1.39%768,659
Feb 3, 2026214.96218.00212.55216.84216.842.39%575,337
Feb 2, 2026213.00214.48210.35211.77211.77-0.19%520,746
Jan 30, 2026214.27215.00211.63212.18212.180.02%684,544
Jan 29, 2026214.24214.24211.31212.14212.14-0.33%492,827
Jan 28, 2026214.00215.00211.80212.84212.84-1.09%667,498