Skip to main content
logo
Macquarie Group Limited (ASX:MQG)
Australia flag Australia · Delayed Price · Currency is AUD
213.48
+3.93 (1.88%)
At close: Feb 27, 2026

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 27, 2026214.00216.00211.00215.19215.192.27%703,840
Jan 23, 2026211.40211.65208.97210.41210.41-0.22%534,226
Jan 22, 2026209.46211.68209.15210.87210.872.44%534,774
Jan 21, 2026205.80206.54204.18205.85205.85-0.54%541,825
Jan 20, 2026210.00210.51206.07206.97206.97-1.82%417,568
Jan 19, 2026212.00212.11208.32210.81210.81-0.50%315,982
Jan 16, 2026207.13212.07206.41211.86211.862.64%808,170
Jan 15, 2026208.12208.12204.42206.41206.41-0.36%488,376
Jan 14, 2026207.90208.88205.76207.15207.150.79%520,915
Jan 13, 2026204.90208.57204.59205.52205.520.04%517,120
Jan 12, 2026206.92208.79204.92205.43205.43-0.32%482,008
Jan 9, 2026210.00210.69205.80206.08206.08-1.25%547,797
Jan 8, 2026207.42210.09206.56208.69208.690.90%556,962
Jan 7, 2026206.85207.70205.07206.83206.830.37%439,985
Jan 6, 2026204.60207.15204.04206.07206.071.34%781,810
Jan 5, 2026204.28204.98201.97203.35203.35-0.19%343,306
Jan 2, 2026203.00204.40203.00203.73203.730.26%254,336
Dec 31, 2025203.15204.33202.10203.20203.20-0.30%228,506
Dec 30, 2025204.70205.30203.15203.82203.82-0.05%288,264
Dec 29, 2025205.00205.48203.56203.92203.92-0.54%383,349
Dec 24, 2025203.42205.03202.64205.03205.03-0.06%211,655
Dec 23, 2025203.28206.39202.03205.15205.151.64%566,632
Dec 22, 2025201.39202.67200.89201.84201.840.63%368,135
Dec 19, 2025200.48201.14199.01200.58200.581.51%1,420,606
Dec 18, 2025196.83198.94196.08197.60197.60-0.96%1,008,247
Dec 17, 2025200.41200.50197.50199.52199.52-0.56%724,845
Dec 16, 2025202.00202.02200.20200.65200.650.17%670,333