Macquarie Group Limited (ASX:MQG)
224.55
-0.90 (-0.40%)
Aug 28, 2025, 4:10 PM AEST
Macquarie Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 226.27 | 226.29 | 224.17 | 224.55 | 224.55 | -0.40% | 501,553 |
Aug 27, 2025 | 225.00 | 225.73 | 222.48 | 225.45 | 225.45 | 0.38% | 329,506 |
Aug 26, 2025 | 226.50 | 226.80 | 223.70 | 224.60 | 224.60 | -0.24% | 624,773 |
Aug 25, 2025 | 227.95 | 231.83 | 225.14 | 225.14 | 225.14 | 0.61% | 930,090 |
Aug 22, 2025 | 224.00 | 224.68 | 222.78 | 223.78 | 223.78 | 0.12% | 1,116,090 |
Aug 21, 2025 | 220.98 | 225.72 | 220.21 | 223.51 | 223.51 | 1.83% | 831,003 |
Aug 20, 2025 | 219.51 | 220.99 | 217.02 | 219.50 | 219.50 | 0.33% | 484,866 |
Aug 19, 2025 | 218.00 | 218.98 | 217.13 | 218.77 | 218.77 | 0.71% | 593,261 |
Aug 18, 2025 | 217.39 | 217.95 | 216.49 | 217.22 | 217.22 | -0.09% | 353,948 |
Aug 15, 2025 | 215.11 | 217.83 | 215.00 | 217.41 | 217.41 | 0.36% | 451,801 |
Aug 14, 2025 | 213.62 | 216.99 | 213.49 | 216.62 | 216.62 | 1.65% | 559,335 |
Aug 13, 2025 | 214.54 | 215.30 | 212.63 | 213.10 | 213.10 | -0.50% | 547,705 |
Aug 12, 2025 | 212.00 | 214.62 | 211.33 | 214.17 | 214.17 | 0.32% | 645,385 |
Aug 11, 2025 | 214.00 | 215.21 | 212.40 | 213.48 | 213.48 | -0.34% | 442,894 |
Aug 8, 2025 | 213.00 | 214.20 | 211.05 | 214.20 | 214.20 | -0.13% | 469,844 |
Aug 7, 2025 | 214.41 | 215.94 | 213.58 | 214.48 | 214.48 | -0.81% | 600,182 |
Aug 6, 2025 | 213.55 | 216.23 | 213.55 | 216.23 | 216.23 | 0.53% | 608,522 |
Aug 5, 2025 | 214.38 | 215.80 | 213.86 | 215.09 | 215.09 | 0.91% | 517,215 |
Aug 4, 2025 | 212.60 | 213.14 | 210.82 | 213.14 | 213.14 | -0.30% | 487,295 |
Aug 1, 2025 | 213.89 | 215.57 | 212.71 | 213.78 | 213.78 | -1.66% | 648,537 |
Jul 31, 2025 | 215.77 | 217.38 | 215.39 | 217.38 | 217.38 | 0.10% | 510,162 |
Jul 30, 2025 | 214.02 | 217.39 | 212.98 | 217.16 | 217.16 | 0.83% | 465,975 |
Jul 29, 2025 | 215.13 | 216.28 | 213.52 | 215.37 | 215.37 | -0.40% | 435,750 |
Jul 28, 2025 | 213.36 | 217.73 | 213.36 | 216.23 | 216.23 | 0.97% | 684,026 |
Jul 25, 2025 | 214.40 | 215.13 | 212.81 | 214.15 | 214.15 | 0.14% | 773,668 |
Jul 24, 2025 | 219.00 | 220.11 | 213.84 | 213.84 | 213.84 | -5.08% | 1,512,389 |
Jul 23, 2025 | 225.18 | 226.78 | 223.10 | 225.29 | 225.29 | 0.28% | 489,698 |
Jul 22, 2025 | 225.06 | 225.48 | 221.36 | 224.66 | 224.66 | 0.23% | 467,011 |
Jul 21, 2025 | 226.11 | 227.39 | 223.31 | 224.15 | 224.15 | -1.42% | 525,398 |
Jul 18, 2025 | 225.50 | 229.97 | 225.20 | 227.38 | 227.38 | 1.25% | 1,213,324 |
Jul 17, 2025 | 224.87 | 225.32 | 223.18 | 224.57 | 224.57 | 0.86% | 447,433 |
Jul 16, 2025 | 224.25 | 224.25 | 222.02 | 222.66 | 222.66 | -0.77% | 291,353 |
Jul 15, 2025 | 223.70 | 225.00 | 222.10 | 224.39 | 224.39 | 1.41% | 420,260 |
Jul 14, 2025 | 220.70 | 222.31 | 219.83 | 221.28 | 221.28 | 0.21% | 268,575 |
Jul 11, 2025 | 224.25 | 224.77 | 219.50 | 220.81 | 220.81 | -1.46% | 826,481 |
Jul 10, 2025 | 223.22 | 225.56 | 223.20 | 224.08 | 224.08 | 0.38% | 521,110 |
Jul 9, 2025 | 226.51 | 228.31 | 223.23 | 223.23 | 223.23 | -2.49% | 679,258 |
Jul 8, 2025 | 226.00 | 229.13 | 223.87 | 228.94 | 228.94 | 0.15% | 512,195 |
Jul 7, 2025 | 229.33 | 230.18 | 227.33 | 228.60 | 228.60 | -0.22% | 291,181 |
Jul 4, 2025 | 227.40 | 229.40 | 225.88 | 229.10 | 229.10 | 0.79% | 451,300 |
Jul 3, 2025 | 228.99 | 228.99 | 224.74 | 227.30 | 227.30 | -0.75% | 601,969 |
Jul 2, 2025 | 228.00 | 230.20 | 226.84 | 229.02 | 229.02 | 1.13% | 809,915 |
Jul 1, 2025 | 228.27 | 230.39 | 226.47 | 226.47 | 226.47 | -0.99% | 631,033 |
Jun 30, 2025 | 222.22 | 228.91 | 221.58 | 228.73 | 228.73 | 3.87% | 1,153,462 |
Jun 27, 2025 | 217.22 | 220.95 | 216.57 | 220.20 | 220.20 | 1.96% | 989,611 |
Jun 26, 2025 | 217.09 | 217.92 | 214.83 | 215.97 | 215.97 | -0.41% | 697,282 |
Jun 25, 2025 | 215.34 | 217.61 | 213.70 | 216.87 | 216.87 | 1.10% | 578,172 |
Jun 24, 2025 | 211.95 | 215.50 | 211.01 | 214.50 | 214.50 | 2.42% | 687,976 |
Jun 23, 2025 | 208.60 | 209.84 | 206.28 | 209.43 | 209.43 | 0.26% | 377,787 |
Jun 20, 2025 | 212.21 | 213.00 | 208.53 | 208.88 | 208.88 | -1.89% | 1,784,571 |