Macquarie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	212.00	212.11	209.25	209.90	-	-0.93%	100,766
Jan 16, 2026	207.13	212.07	206.41	211.86	211.86	2.64%	808,170
Jan 15, 2026	208.12	208.12	204.42	206.41	206.41	-0.36%	488,376
Jan 14, 2026	207.90	208.88	205.76	207.15	207.15	0.79%	520,915
Jan 13, 2026	204.90	208.57	204.59	205.52	205.52	0.04%	517,120
Jan 12, 2026	206.92	208.79	204.92	205.43	205.43	-0.32%	482,008
Jan 9, 2026	210.00	210.69	205.80	206.08	206.08	-1.25%	547,797
Jan 8, 2026	207.42	210.09	206.56	208.69	208.69	0.90%	556,962
Jan 7, 2026	206.85	207.70	205.07	206.83	206.83	0.37%	439,985
Jan 6, 2026	204.60	207.15	204.04	206.07	206.07	1.34%	781,810
Jan 5, 2026	204.28	204.98	201.97	203.35	203.35	-0.19%	343,306
Jan 2, 2026	203.00	204.40	203.00	203.73	203.73	0.26%	254,336
Dec 31, 2025	203.15	204.33	202.10	203.20	203.20	-0.30%	228,506
Dec 30, 2025	204.70	205.30	203.15	203.82	203.82	-0.05%	288,264
Dec 29, 2025	205.00	205.48	203.56	203.92	203.92	-0.54%	383,349
Dec 24, 2025	203.42	205.03	202.64	205.03	205.03	-0.06%	211,655
Dec 23, 2025	203.28	206.39	202.03	205.15	205.15	1.64%	566,632
Dec 22, 2025	201.39	202.67	200.89	201.84	201.84	0.63%	368,135
Dec 19, 2025	200.48	201.14	199.01	200.58	200.58	1.51%	1,420,606
Dec 18, 2025	196.83	198.94	196.08	197.60	197.60	-0.96%	1,008,247
Dec 17, 2025	200.41	200.50	197.50	199.52	199.52	-0.56%	724,845
Dec 16, 2025	202.00	202.02	200.20	200.65	200.65	0.17%	670,333
Dec 15, 2025	201.50	203.01	199.38	200.31	200.31	-0.63%	561,639
Dec 12, 2025	197.00	202.32	196.70	201.57	201.57	2.66%	818,661
Dec 11, 2025	196.42	197.67	194.72	196.35	196.35	1.40%	821,173
Dec 10, 2025	195.76	195.76	193.18	193.63	193.63	-0.66%	634,967
Dec 9, 2025	196.63	197.56	194.91	194.91	194.91	-0.92%	548,610
Dec 8, 2025	194.83	197.11	194.83	196.71	196.71	0.47%	362,678
Dec 5, 2025	194.69	196.57	193.11	195.79	195.79	-0.59%	716,411
Dec 4, 2025	198.41	199.60	195.45	196.96	196.96	0.51%	730,085
Dec 3, 2025	194.42	196.89	194.40	195.96	195.96	1.03%	637,697
Dec 2, 2025	193.50	194.75	192.71	193.97	193.97	-1.15%	891,661
Dec 1, 2025	198.60	198.86	195.63	196.22	196.22	-0.42%	437,407
Nov 28, 2025	195.21	198.20	195.21	197.04	197.04	0.27%	617,643
Nov 27, 2025	197.00	198.50	195.96	196.50	196.50	-0.43%	501,205
Nov 26, 2025	194.15	197.71	194.15	197.35	197.35	2.83%	891,126
Nov 25, 2025	194.00	194.09	190.19	191.91	191.91	-0.81%	860,338
Nov 24, 2025	195.09	195.95	193.38	193.48	193.48	-0.31%	2,825,023
Nov 21, 2025	188.00	194.49	187.74	194.09	194.09	-0.22%	1,183,089
Nov 20, 2025	191.50	194.51	191.50	194.51	194.51	2.43%	907,509
Nov 19, 2025	188.99	190.20	187.31	189.90	189.90	-1.44%	1,188,475
Nov 18, 2025	194.40	194.62	190.91	192.67	192.67	-1.67%	1,271,362
Nov 17, 2025	196.25	198.09	195.30	195.94	195.94	-2.31%	862,459
Nov 14, 2025	202.39	202.79	199.54	200.58	197.78	-2.20%	873,051
Nov 13, 2025	204.22	207.10	203.63	205.10	202.24	0.13%	677,325
Nov 12, 2025	207.00	207.47	204.37	204.83	201.97	-1.27%	651,065
Nov 11, 2025	205.28	209.75	203.35	207.46	204.56	0.72%	907,944
Nov 10, 2025	206.72	208.71	203.27	205.97	203.09	0.59%	919,471
Nov 7, 2025	209.42	213.12	199.60	204.77	201.91	-5.74%	2,061,934
Nov 6, 2025	218.56	218.66	215.85	217.25	214.22	0.38%	609,979